History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 2,244,500 +0 0.20% 976,358
2025-10-13 2025-10-09 0.435 2,244,500 +0 0.20% 976,358
2025-10-10 2025-10-08 0.430 2,244,500 +0 0.20% 965,135
2025-10-09 2025-10-06 0.425 2,244,500 +0 0.20% 953,912
2025-10-08 2025-10-03 0.425 2,244,500 +0 0.20% 953,912
2025-10-06 2025-10-02 0.420 2,244,500 +0 0.20% 942,690
2025-10-03 2025-09-30 0.415 2,244,500 +0 0.20% 931,468
2025-10-02 2025-09-29 0.410 2,244,500 +0 0.20% 920,245
2025-09-30 2025-09-26 0.420 2,244,500 +0 0.20% 942,690
2025-09-29 2025-09-25 0.410 2,244,500 +0 0.20% 920,245
2025-09-26 2025-09-24 0.415 2,244,500 +0 0.20% 931,468
2025-09-25 2025-09-23 0.410 2,244,500 +0 0.20% 920,245
2025-09-24 2025-09-22 0.410 2,244,500 +0 0.20% 920,245
2025-09-23 2025-09-19 0.405 2,244,500 +0 0.20% 909,023
2025-09-22 2025-09-18 0.415 2,244,500 +0 0.20% 931,468
2025-09-19 2025-09-17 0.420 2,244,500 +0 0.20% 942,690
2025-09-18 2025-09-16 0.420 2,244,500 +0 0.20% 942,690
2025-09-17 2025-09-15 0.420 2,244,500 +0 0.20% 942,690
2025-09-16 2025-09-12 0.425 2,244,500 +0 0.20% 953,912
2025-09-15 2025-09-11 0.430 2,244,500 +0 0.20% 965,135
2025-09-12 2025-09-10 0.455 2,244,500 +0 0.20% 1,021,248
2025-09-11 2025-09-09 0.435 2,244,500 +0 0.20% 976,358
2025-09-10 2025-09-08 0.445 2,244,500 +0 0.20% 998,802
2025-09-09 2025-09-05 0.440 2,244,500 +0 0.20% 987,580
2025-09-08 2025-09-04 0.440 2,244,500 +0 0.20% 987,580
2025-09-05 2025-09-03 0.430 2,244,500 +0 0.20% 965,135
2025-09-04 2025-09-02 0.415 2,244,500 +0 0.20% 931,468
2025-09-03 2025-09-01 0.410 2,244,500 +0 0.20% 920,245
2025-09-02 2025-08-29 0.425 2,244,500 +0 0.20% 953,912
2025-09-01 2025-08-28 0.420 2,244,500 +0 0.20% 942,690
2025-08-29 2025-08-27 0.430 2,244,500 +0 0.20% 965,135
2025-08-28 2025-08-26 0.430 2,244,500 +0 0.20% 965,135
2025-08-27 2025-08-25 0.425 2,244,500 +0 0.20% 953,912
2025-08-26 2025-08-22 0.450 2,244,500 +0 0.20% 1,010,025
2025-08-25 2025-08-21 0.435 2,244,500 +0 0.20% 976,358
2025-08-22 2025-08-20 0.445 2,244,500 +0 0.20% 998,802
2025-08-21 2025-08-19 0.430 2,244,500 +0 0.20% 965,135
2025-08-20 2025-08-18 0.420 2,244,500 +0 0.20% 942,690
2025-08-19 2025-08-15 0.420 2,244,500 +0 0.20% 942,690
2025-08-18 2025-08-14 0.425 2,244,500 +0 0.20% 953,912
2025-08-15 2025-08-13 0.435 2,244,500 +0 0.20% 976,358
2025-08-14 2025-08-12 0.435 2,244,500 +0 0.20% 976,358
2025-08-13 2025-08-11 0.445 2,244,500 +0 0.20% 998,802
2025-08-12 2025-08-08 0.430 2,244,500 +0 0.20% 965,135
2025-08-11 2025-08-07 0.440 2,244,500 +0 0.20% 987,580
2025-08-08 2025-08-06 0.425 2,244,500 +0 0.20% 953,912
2025-08-07 2025-08-05 0.435 2,244,500 +0 0.20% 976,358
2025-08-06 2025-08-04 0.420 2,244,500 +0 0.20% 942,690
2025-08-05 2025-08-01 0.420 2,244,500 +0 0.20% 942,690
2025-08-04 2025-07-31 0.445 2,244,500 +0 0.20% 998,802
2025-08-01 2025-07-30 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-31 2025-07-29 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-30 2025-07-28 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-29 2025-07-25 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-28 2025-07-24 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-25 2025-07-23 0.450 2,244,500 +0 0.20% 1,010,025
2025-07-24 2025-07-22 0.460 2,244,500 +0 0.20% 1,032,470
2025-07-23 2025-07-21 0.470 2,244,500 +0 0.20% 1,054,915
2025-07-22 2025-07-18 0.400 2,244,500 +0 0.20% 897,800
2025-07-21 2025-07-17 0.395 2,244,500 +0 0.20% 886,578
2025-07-18 2025-07-16 0.390 2,244,500 +0 0.20% 875,355
2025-07-17 2025-07-15 0.395 2,244,500 +0 0.20% 886,578
2025-07-16 2025-07-14 0.400 2,244,500 +0 0.20% 897,800
2025-07-15 2025-07-11 0.380 2,244,500 +0 0.20% 852,910
2025-07-14 2025-07-10 0.360 2,244,500 +0 0.20% 808,020
2025-07-11 2025-07-09 0.370 2,244,500 +0 0.20% 830,465
2025-07-10 2025-07-08 0.370 2,244,500 +0 0.20% 830,465
2025-07-09 2025-07-07 0.370 2,244,500 +0 0.20% 830,465
2025-07-08 2025-07-04 0.375 2,244,500 +0 0.20% 841,688
2025-07-07 2025-07-03 0.375 2,244,500 +0 0.20% 841,688
2025-07-04 2025-07-02 0.400 2,244,500 -20,000 0.20% 897,800
2025-06-26 2025-06-24 0.405 2,264,500 +50,000 0.21% 917,123
2025-06-20 2025-06-18 0.510 2,214,500 -60,000 0.20% 1,129,395
2025-06-19 2025-06-17 0.495 2,274,500 +60,000 0.21% 1,125,878
2025-06-18 2025-06-16 0.610 2,214,500 -40,000 0.20% 1,350,845
2025-06-17 2025-06-13 0.450 2,254,500 -1,460,000 0.20% 1,014,525
2025-01-09 2025-01-07 0.260 3,714,500 -1,500 0.34% 965,770
2024-12-18 2024-12-16 0.270 3,716,000 +20,000 0.34% 1,003,320
2024-10-25 2024-10-23 0.345 3,696,000 +20,000 0.34% 1,275,120
2024-10-09 2024-10-07 0.420 3,676,000 +670,000 0.33% 1,543,920
2024-10-08 2024-10-04 0.425 3,006,000 -40,000 0.27% 1,277,550
2024-10-07 2024-10-03 0.395 3,046,000 +750,000 0.28% 1,203,170
2024-10-02 2024-09-27 0.265 2,296,000 -10,000 0.21% 608,440
2024-07-23 2024-07-19 0.248 2,306,000 +10,000 0.21% 571,888
2024-07-22 2024-07-18 0.249 2,296,000 +25,000 0.21% 571,704
2024-07-08 2024-07-04 0.340 2,271,000 +5,000 0.21% 772,140
2024-03-28 2024-03-26 0.420 2,266,000 +63,500 0.21% 951,720
2024-03-12 2024-03-08 0.530 2,202,500 -1,500 0.20% 1,167,325
2023-09-21 2023-09-19 0.495 2,204,000 -4,000 0.20% 1,090,980
2023-06-28 2023-06-26 0.510 2,208,000 +20,000 0.20% 1,126,080
2023-06-02 2023-05-31 0.660 2,188,000 +5,000 0.20% 1,444,080
2023-04-13 2023-04-11 0.800 2,183,000 -50,000 0.20% 1,746,400
2023-03-30 2023-03-28 0.900 2,233,000 +5,000 0.20% 2,009,700
2023-02-14 2023-02-10 1.100 2,228,000 +10,000 0.20% 2,450,800
2023-01-31 2023-01-27 1.240 2,218,000 -47,500 0.20% 2,750,320
2023-01-13 2023-01-11 1.200 2,265,500 +26,000 0.21% 2,718,600
2022-10-13 2022-10-11 0.800 2,239,500 +500 0.24% 1,791,600
2022-06-24 2022-06-22 1.180 2,239,000 +21,500 0.24% 2,642,020
2022-06-13 2022-06-09 1.080 2,217,500 -500 0.24% 2,394,900
2022-05-18 2022-05-16 1.080 2,218,000 -150,000 0.24% 2,395,440
2022-05-17 2022-05-13 1.060 2,368,000 -519,500 0.26% 2,510,080
2022-04-07 2022-04-04 1.200 2,887,500 -25,000 0.31% 3,465,000
2022-04-06 2022-04-01 1.140 2,912,500 +25,000 0.32% 3,320,250
2022-03-30 2022-03-28 1.200 2,887,500 +10,000 0.31% 3,465,000
2022-03-17 2022-03-15 0.960 2,877,500 +25,000 0.31% 2,762,400
2022-03-15 2022-03-11 1.200 2,852,500 +10,000 0.31% 3,423,000
2022-03-14 2022-03-10 1.440 2,842,500 +94,500 0.31% 4,093,200
2022-03-11 2022-03-09 1.500 2,748,000 +565,000 0.30% 4,122,000
2022-03-08 2022-03-04 1.000 2,183,000 -168,000 0.24% 2,183,000
2022-03-04 2022-03-02 0.840 2,351,000 -173,500 0.26% 1,974,840
2022-03-03 2022-03-01 0.800 2,524,500 -100,000 0.28% 2,019,600
2022-03-02 2022-02-28 0.760 2,624,500 +17,000 0.29% 1,994,620
2022-03-01 2022-02-25 0.780 2,607,500 -4,500 0.28% 2,033,850
2022-02-25 2022-02-23 0.800 2,612,000 +51,000 0.28% 2,089,600
2022-02-24 2022-02-22 0.840 2,561,000 +186,000 0.28% 2,151,240
2022-02-23 2022-02-21 0.860 2,375,000 +96,000 0.26% 2,042,500
2022-02-18 2022-02-16 0.940 2,279,000 +96,000 0.25% 2,142,260
2022-02-14 2022-02-10 1.080 2,183,000 -124,000 0.24% 2,357,640
2022-02-08 2022-02-04 0.880 2,307,000 +11,500 0.25% 2,030,160
2022-01-21 2022-01-19 0.780 2,295,500 +47,000 0.25% 1,790,490
2022-01-13 2022-01-11 0.920 2,248,500 +77,000 0.25% 2,068,620
2021-11-23 2021-11-19 1.300 2,171,500 +18,500 0.24% 2,822,950
2021-10-12 2021-10-08 1.800 2,153,000 +20,000 0.23% 3,875,400
2021-10-11 2021-10-07 1.800 2,133,000 +10,000 0.23% 3,839,400
2021-09-27 2021-09-23 1.820 2,123,000 -2,000 0.23% 3,863,860
2021-09-21 2021-09-17 1.800 2,125,000 -75,000 0.23% 3,825,000
2021-09-20 2021-09-16 1.880 2,200,000 +75,000 0.24% 4,136,000
2021-09-13 2021-09-09 1.760 2,125,000 -38,500 0.23% 3,740,000
2021-09-10 2021-09-08 1.740 2,163,500 +500 0.24% 3,764,490
2021-09-09 2021-09-07 1.380 2,163,000 +10,000 0.24% 2,984,940
2021-06-29 2021-06-25 1.400 2,153,000 +10,000 0.23% 3,014,200
2021-06-24 2021-06-22 1.400 2,143,000 +10,000 0.23% 3,000,200
2021-06-16 2021-06-11 1.580 2,133,000 +100,000 0.23% 3,370,140
2021-05-14 2021-05-12 1.820 2,033,000 +100,000 0.22% 3,700,060
2021-05-12 2021-05-10 1.920 1,933,000 +130,500 0.21% 3,711,360
2021-05-10 2021-05-06 1.680 1,802,500 +50,000 0.20% 3,028,200
2021-03-22 2021-03-18 1.860 1,752,500 +15,000 0.19% 3,259,650
2021-03-10 2021-03-08 2.260 1,737,500 -171,000 0.19% 3,926,750
2021-03-09 2021-03-05 1.940 1,908,500 +1,000 0.21% 3,702,490
2021-02-25 2021-02-23 2.200 1,907,500 -20,000 0.21% 4,196,500
2021-02-19 2021-02-17 1.420 1,927,500 -25,000 0.21% 2,737,050
2021-02-18 2021-02-16 1.220 1,952,500 +140,000 0.21% 2,382,050
2021-02-05 2021-02-03 0.900 1,812,500 +20,000 0.20% 1,631,250
2021-02-04 2021-02-02 0.820 1,792,500 +5,000 0.20% 1,469,850
2021-01-29 2021-01-27 0.760 1,787,500 -20,000 0.19% 1,358,500
2020-10-19 2020-10-15 0.620 1,807,500 -4,500 0.20% 1,120,650
2020-07-31 2020-07-29 1.100 1,812,000 +10,000 0.20% 1,993,200
2019-11-28 2019-11-26 1.040 1,802,000 -5,000 0.30% 1,874,080
2019-10-18 2019-10-16 1.120 1,807,000 +25,000 0.30% 2,023,840
2019-08-23 2019-08-21 1.380 1,782,000 +8,000 0.29% 2,459,160
2019-08-01 2019-07-30 1.760 1,774,000 +7,000 0.29% 3,122,240
2019-07-04 2019-07-02 1.780 1,767,000 -34,500 0.29% 3,145,260
2019-05-03 2019-04-30 2.180 1,801,500 +10,000 0.30% 3,927,270
2019-04-11 2019-04-09 2.140 1,791,500 -5,000 0.30% 3,833,810
2019-04-04 2019-04-02 2.340 1,796,500 +5,000 0.30% 4,203,810
2019-03-15 2019-03-13 2.180 1,791,500 +5,000 0.30% 3,905,470
2019-03-07 2019-03-05 2.060 1,786,500 +5,000 0.29% 3,680,190
2019-01-22 2019-01-18 1.380 1,781,500 -7,500 0.29% 2,458,470
2019-01-11 2019-01-09 1.340 1,789,000 -3,000 0.29% 2,397,260
2018-10-16 2018-10-12 1.400 1,792,000 -50,000 0.30% 2,508,800
2018-10-04 2018-10-02 1.740 1,842,000 +50,000 0.30% 3,205,080
2018-08-10 2018-08-08 1.860 1,792,000 +10,000 0.30% 3,333,120
2018-08-09 2018-08-07 1.920 1,782,000 -500 0.29% 3,421,440
2018-05-29 2018-05-25 2.500 1,782,500 -5,000 0.29% 4,456,250
2018-05-24 2018-05-21 2.440 1,787,500 +77,500 0.29% 4,361,500
2018-05-23 2018-05-18 2.420 1,710,000 +5,000 0.28% 4,138,200
2018-01-17 2018-01-15 2.200 1,705,000 -65,000 0.28% 3,751,000
2018-01-16 2018-01-12 2.220 1,770,000 +65,000 0.29% 3,929,400
2017-12-13 2017-12-11 2.240 1,705,000 -30,000 0.28% 3,819,200
2017-12-12 2017-12-08 2.360 1,735,000 -20,000 0.29% 4,094,600
2017-11-28 2017-11-24 2.540 1,755,000 +9,000 0.29% 4,457,700
2017-10-25 2017-10-23 2.700 1,746,000 +5,000 0.29% 4,714,200
2017-09-11 2017-09-07 2.880 1,741,000 +10,000 0.29% 5,014,080
2017-07-06 2017-07-04 3.460 1,731,000 -4,500 0.29% 5,989,260
2017-05-18 2017-05-16 3.940 1,735,500 -1,000 0.29% 6,837,870
2017-04-10 2017-04-06 3.780 1,736,500 -22,000 0.29% 6,563,970
2017-03-29 2017-03-27 3.800 1,758,500 -22,000 0.29% 6,682,300
2017-02-28 2017-02-24 4.240 1,780,500 -15,000 0.29% 7,549,320
2017-01-25 2017-01-23 4.620 1,795,500 -16,000 0.30% 8,295,210
2017-01-12 2017-01-10 4.680 1,811,500 -5,000 0.30% 8,477,820
2016-12-12 2016-12-08 4.400 1,816,500 -4,000 0.30% 7,992,600
2016-11-16 2016-11-14 4.380 1,820,500 +9,000 0.30% 7,973,790
2016-11-09 2016-11-07 4.160 1,811,500 -10,000 0.30% 7,535,840
2016-11-08 2016-11-04 4.280 1,821,500 +500 0.30% 7,796,020
2016-10-28 2016-10-26 4.480 1,821,000 -5,000 0.30% 8,158,080
2016-10-11 2016-10-06 4.720 1,826,000 -1,000,000 0.30% 8,618,720
2016-09-26 2016-09-22 4.340 2,826,000 -2,000 0.47% 12,264,840
2016-08-26 2016-08-24 4.200 2,828,000 +6,000 0.47% 11,877,600
2016-08-24 2016-08-22 4.300 2,822,000 +2,000 0.46% 12,134,600
2016-08-17 2016-08-15 4.400 2,820,000 +7,500 0.46% 12,408,000
2016-07-05 2016-06-30 4.140 2,812,500 +55,500 0.46% 11,643,750
2016-07-04 2016-06-29 4.060 2,757,000 +3,000 0.45% 11,193,420
2016-06-08 2016-06-06 4.320 2,754,000 -7,500 0.45% 11,897,280
2016-06-07 2016-06-03 4.320 2,761,500 -7,500 0.45% 11,929,680
2016-06-06 2016-06-02 4.460 2,769,000 +7,500 0.46% 12,349,740
2016-05-26 2016-05-24 4.020 2,761,500 -1,500 0.45% 11,101,230
2016-05-25 2016-05-23 4.000 2,763,000 -9,500 0.45% 11,052,000
2016-05-24 2016-05-20 4.020 2,772,500 +9,500 0.46% 11,145,450
2016-05-17 2016-05-13 3.500 2,763,000 +1,000,000 0.45% 9,670,500
2016-05-12 2016-05-10 3.600 1,763,000 -5,000 0.29% 6,346,800
2016-05-11 2016-05-09 3.600 1,768,000 +5,000 0.29% 6,364,800
2016-04-11 2016-04-07 3.100 1,763,000 -30,000 0.29% 5,465,300
2016-03-01 2016-02-26 3.280 1,793,000 -164,000 0.30% 5,881,040
2016-02-29 2016-02-25 3.200 1,957,000 -144,500 0.32% 6,262,400
2016-02-03 2016-02-01 3.400 2,101,500 +8,000 0.35% 7,145,100
2016-01-20 2016-01-18 3.900 2,093,500 +7,500 0.34% 8,164,650
2016-01-19 2016-01-15 3.720 2,086,000 -55,000 0.34% 7,759,920
2016-01-18 2016-01-14 4.400 2,141,000 +30,000 0.35% 9,420,400
2016-01-11 2016-01-07 2.700 2,111,000 -15,000 0.35% 5,699,700
2015-12-10 2015-12-08 4.400 2,126,000 -12,000 0.35% 9,354,400
2015-12-08 2015-12-04 4.400 2,138,000 +12,000 0.35% 9,407,200
2015-10-12 2015-10-08 4.700 2,126,000 -1,000 0.35% 9,992,200
2015-07-14 2015-07-10 5.400 2,127,000 -5,000 0.35% 11,485,800
2015-07-13 2015-07-09 4.980 2,132,000 +5,000 0.35% 10,617,360
2015-07-09 2015-07-07 4.800 2,127,000 +5,000 0.35% 10,209,600
2015-07-08 2015-07-06 5.100 2,122,000 +36,000 0.35% 10,822,200
2015-07-07 2015-07-03 5.900 2,086,000 +70,000 0.34% 12,307,400
2015-07-03 2015-06-30 6.300 2,016,000 -10,000 0.33% 12,700,800
2015-06-26 2015-06-24 6.700 2,026,000 +5,000 0.33% 13,574,200
2015-06-22 2015-06-18 6.600 2,021,000 +8,000 0.33% 13,338,600
2015-06-16 2015-06-12 6.700 2,013,000 -132,000 0.33% 13,487,100
2015-06-12 2015-06-10 6.700 2,145,000 -25,000 0.35% 14,371,500
2015-06-09 2015-06-05 7.100 2,170,000 +10,000 0.36% 15,407,000
2015-06-08 2015-06-04 7.300 2,160,000 -10,000 0.36% 15,768,000
2015-06-04 2015-06-02 7.400 2,170,000 -15,000 0.36% 16,058,000
2015-05-27 2015-05-22 7.000 2,185,000 +5,000 0.36% 15,295,000
2015-05-21 2015-05-19 6.800 2,180,000 -15,000 0.36% 14,824,000
2015-05-20 2015-05-18 6.900 2,195,000 -44,000 0.36% 15,145,500
2015-05-11 2015-05-07 7.400 2,239,000 +5,000 0.37% 16,568,600
2015-05-08 2015-05-06 7.600 2,234,000 +7,500 0.37% 16,978,400
2015-05-07 2015-05-05 7.600 2,226,500 +25,000 0.37% 16,921,400
2015-04-30 2015-04-28 7.100 2,201,500 -10,000 0.36% 15,630,650
2015-04-29 2015-04-27 7.200 2,211,500 -5,000 0.36% 15,922,800
2015-04-28 2015-04-24 7.100 2,216,500 +5,000 0.36% 15,737,150
2015-04-23 2015-04-21 7.200 2,211,500 -15,000 0.36% 15,922,800
2015-04-22 2015-04-20 7.100 2,226,500 -3,000 0.37% 15,808,150
2015-04-20 2015-04-16 7.300 2,229,500 -10,000 0.37% 16,275,350
2015-04-17 2015-04-15 7.000 2,239,500 -17,000 0.37% 15,676,500
2015-04-16 2015-04-14 7.000 2,256,500 -30,000 0.37% 15,795,500
2015-04-10 2015-04-08 6.100 2,286,500 +5,000 0.38% 13,947,650
2015-04-09 2015-04-02 5.800 2,281,500 -5,000 0.38% 13,232,700
2015-03-31 2015-03-27 6.100 2,286,500 -2,500 0.38% 13,947,650
2015-03-20 2015-03-18 5.500 2,289,000 -20,000 0.38% 12,589,500
2015-02-26 2015-02-24 5.900 2,309,000 +15,000 0.38% 13,623,100
2015-02-12 2015-02-10 6.100 2,294,000 +3,500 0.38% 13,993,400
2015-02-03 2015-01-30 6.100 2,290,500 +3,500 0.38% 13,972,050
2015-01-30 2015-01-28 5.900 2,287,000 +14,500 0.38% 13,493,300
2015-01-29 2015-01-27 5.900 2,272,500 +500 0.37% 13,407,750
2015-01-28 2015-01-26 6.000 2,272,000 +4,000 0.37% 13,632,000
2015-01-12 2015-01-08 6.400 2,268,000 -5,000 0.37% 14,515,200
2015-01-05 2014-12-31 7.000 2,273,000 -2,500 0.37% 15,911,000
2014-12-22 2014-12-18 6.000 2,275,500 +15,000 0.37% 13,653,000
2014-12-08 2014-12-04 7.400 2,260,500 -5,000 0.37% 16,727,700
2014-12-02 2014-11-28 7.100 2,265,500 +5,000 0.37% 16,085,050
2014-11-14 2014-11-12 7.900 2,260,500 -13,000 0.37% 17,857,950
2014-11-03 2014-10-30 8.000 2,273,500 +13,000 0.37% 18,188,000
2014-10-14 2014-10-10 8.200 2,260,500 +1,500 0.37% 18,536,100
2014-09-29 2014-09-25 8.600 2,259,000 -7,000 0.37% 19,427,400
2014-09-26 2014-09-24 8.900 2,266,000 +13,000 0.37% 20,167,400
2014-09-18 2014-09-16 8.300 2,253,000 +5,000 0.37% 18,699,900
2014-09-16 2014-09-12 8.400 2,248,000 -1,000 0.37% 18,883,200
2014-09-15 2014-09-11 8.400 2,249,000 -9,000 0.37% 18,891,600
2014-08-29 2014-08-27 8.500 2,258,000 +2,500 0.37% 19,193,000
2014-08-28 2014-08-26 8.800 2,255,500 +2,500 0.37% 19,848,400
2014-08-27 2014-08-25 8.700 2,253,000 -5,000 0.37% 19,601,100
2014-08-25 2014-08-21 9.800 2,258,000 -1,000 0.37% 22,128,400
2014-08-22 2014-08-20 9.500 2,259,000 -23,500 0.37% 21,460,500
2014-08-21 2014-08-19 8.800 2,282,500 +2,500 0.38% 20,086,000
2014-08-19 2014-08-15 8.800 2,280,000 +1,000 0.38% 20,064,000
2014-08-18 2014-08-14 9.100 2,279,000 +1,000 0.38% 20,738,900
2014-08-15 2014-08-13 8.700 2,278,000 -2,500 0.38% 19,818,600
2014-08-14 2014-08-12 8.800 2,280,500 -20,000 0.38% 20,068,400
2014-08-12 2014-08-08 8.500 2,300,500 -2,500 0.38% 19,554,250
2014-08-11 2014-08-07 8.700 2,303,000 -1,500 0.38% 20,036,100
2014-08-08 2014-08-06 8.700 2,304,500 +6,000 0.38% 20,049,150
2014-07-28 2014-07-24 7.700 2,298,500 -4,500 0.38% 17,698,450
2014-07-03 2014-06-30 7.700 2,303,000 -5,000 0.38% 17,733,100
2014-06-19 2014-06-17 8.000 2,308,000 +150,000 0.38% 18,464,000
2014-06-04 2014-05-30 8.000 2,158,000 +5,000 0.36% 17,264,000
2014-05-12 2014-05-08 7.600 2,153,000 -2,500 0.35% 16,362,800
2014-04-30 2014-04-28 7.600 2,155,500 +2,500 0.35% 16,381,800
2014-04-24 2014-04-22 7.900 2,153,000 -500 0.35% 17,008,700
2014-04-23 2014-04-17 7.800 2,153,500 -64,000 0.35% 16,797,300
2014-04-15 2014-04-11 7.800 2,217,500 +3,500 0.37% 17,296,500
2014-04-09 2014-04-07 8.000 2,214,000 +500 0.36% 17,712,000
2014-04-03 2014-04-01 8.100 2,213,500 -20,000 0.36% 17,929,350
2014-04-02 2014-03-31 8.000 2,233,500 +10,000 0.37% 17,868,000
2014-04-01 2014-03-28 7.900 2,223,500 -35,000 0.37% 17,565,650
2014-03-27 2014-03-25 7.500 2,258,500 +5,000 0.37% 16,938,750
2014-03-25 2014-03-21 7.600 2,253,500 +30,000 0.37% 17,126,600
2014-03-13 2014-03-11 8.000 2,223,500 +10,000 0.37% 17,788,000
2014-03-04 2014-02-28 8.100 2,213,500 -1,000 0.36% 17,929,350
2014-01-29 2014-01-27 8.700 2,214,500 +20,000 0.36% 19,266,150
2014-01-22 2014-01-20 9.000 2,194,500 -30,000 0.54% 19,750,500
2014-01-17 2014-01-15 9.300 2,224,500 -10,000 0.55% 20,687,850
2014-01-15 2014-01-13 9.000 2,234,500 +30,000 0.55% 20,110,500
2014-01-07 2014-01-03 8.700 2,204,500 -5,000 0.54% 19,179,150
2013-12-27 2013-12-20 8.300 2,209,500 -10,000 0.54% 18,338,850
2013-12-19 2013-12-17 8.800 2,219,500 -37,500 0.54% 19,531,600
2013-12-18 2013-12-16 9.000 2,257,000 -10,000 0.55% 20,313,000
2013-12-13 2013-12-11 9.000 2,267,000 +10,000 0.56% 20,403,000
2013-12-12 2013-12-10 9.400 2,257,000 +6,000 0.55% 21,215,800
2013-12-11 2013-12-09 9.100 2,251,000 +40,000 0.55% 20,484,100
2013-12-10 2013-12-06 8.200 2,211,000 +10,000 0.54% 18,130,200
2013-12-09 2013-12-05 8.100 2,201,000 -60,000 0.54% 17,828,100
2013-11-28 2013-11-26 7.800 2,261,000 -2,000 0.56% 17,635,800
2013-11-27 2013-11-25 8.100 2,263,000 -5,000 0.56% 18,330,300
2013-11-26 2013-11-22 7.700 2,268,000 +9,500 0.56% 17,463,600
2013-11-21 2013-11-19 7.100 2,258,500 +500 0.55% 16,035,350
2013-11-05 2013-11-01 6.800 2,258,000 -5,000 0.55% 15,354,400
2013-10-31 2013-10-29 6.800 2,263,000 +5,000 0.56% 15,388,400
2013-10-15 2013-10-10 7.200 2,258,000 -2,500 0.55% 16,257,600
2013-09-26 2013-09-24 7.400 2,260,500 -33,000 0.56% 16,727,700
2013-09-24 2013-09-19 8.000 2,293,500 +2,500 0.56% 18,348,000
2013-08-27 2013-08-23 8.000 2,291,000 +5,000 0.56% 18,328,000
2013-08-26 2013-08-22 8.100 2,286,000 -15,000 0.56% 18,516,600
2013-08-23 2013-08-21 7.400 2,301,000 +15,000 0.56% 17,027,400
2013-08-16 2013-08-13 8.200 2,286,000 -5,000 0.56% 18,745,200
2013-08-15 2013-08-12 8.400 2,291,000 -12,500 0.56% 19,244,400
2013-08-13 2013-08-09 8.200 2,303,500 -18,000 0.57% 18,888,700
2013-07-30 2013-07-26 7.600 2,321,500 +2,500 0.57% 17,643,400
2013-07-26 2013-07-24 7.200 2,319,000 +15,000 0.57% 16,696,800
2013-07-22 2013-07-18 7.000 2,304,000 -1,500 0.57% 16,128,000
2013-07-15 2013-07-11 7.400 2,305,500 +10,000 0.57% 17,060,700
2013-07-10 2013-07-08 7.600 2,295,500 -15,000 0.56% 17,445,800
2013-06-27 2013-06-25 6.600 2,310,500 +5,000 0.57% 15,249,300
2013-06-26 2013-06-24 7.000 2,305,500 +5,500 0.57% 16,138,500
2013-06-18 2013-06-14 7.400 2,300,000 -2,500 0.56% 17,020,000
2013-06-17 2013-06-13 7.100 2,302,500 +8,500 0.57% 16,347,750
2013-06-13 2013-06-10 7.700 2,294,000 +4,000 0.56% 17,663,800
2013-06-11 2013-06-07 7.900 2,290,000 +4,000 0.56% 18,091,000
2013-06-03 2013-05-30 7.700 2,286,000 +1,000 0.56% 17,602,200
2013-05-31 2013-05-29 7.700 2,285,000 +11,000 0.56% 17,594,500
2013-05-30 2013-05-28 7.700 2,274,000 +4,000 0.56% 17,509,800
2013-05-28 2013-05-24 8.100 2,270,000 +2,500 0.56% 18,387,000
2013-05-20 2013-05-15 8.800 2,267,500 -7,500 0.56% 19,954,000
2013-05-08 2013-05-06 8.900 2,275,000 +5,000 0.56% 20,247,500
2013-04-18 2013-04-16 9.000 2,270,000 +10,000 0.56% 20,430,000
2013-04-17 2013-04-15 9.100 2,260,000 -2,500 0.55% 20,566,000
2013-04-12 2013-04-10 9.400 2,262,500 +2,500 0.56% 21,267,500
2013-04-11 2013-04-09 9.100 2,260,000 +10,000 0.55% 20,566,000
2013-04-10 2013-04-08 9.500 2,250,000 -4,500 0.55% 21,375,000
2013-04-09 2013-04-05 9.600 2,254,500 -3,500 0.55% 21,643,200
2013-04-08 2013-04-03 9.600 2,258,000 +5,000 0.55% 21,676,800
2013-04-05 2013-04-02 9.800 2,253,000 -5,000 0.55% 22,079,400
2013-04-03 2013-03-28 10.400 2,258,000 +2,500 0.55% 23,483,200
2013-03-20 2013-03-18 10.000 2,255,500 +1,000 0.55% 22,555,000
2013-03-14 2013-03-12 10.200 2,254,500 -3,500 0.55% 22,995,900
2013-03-13 2013-03-11 10.600 2,258,000 +11,000 0.55% 23,934,800
2013-03-12 2013-03-08 10.800 2,247,000 -5,000 0.55% 24,267,600
2013-03-07 2013-03-05 11.000 2,252,000 +5,000 0.55% 24,772,000
2013-03-06 2013-03-04 11.000 2,247,000 -1,000 0.55% 24,717,000
2013-03-01 2013-02-27 10.800 2,248,000 +30,000 0.55% 24,278,400
2013-02-28 2013-02-26 10.800 2,218,000 +1,000 0.54% 23,954,400
2013-02-27 2013-02-25 11.200 2,217,000 -2,500 0.54% 24,830,400
2013-02-26 2013-02-22 11.200 2,219,500 +6,000 0.54% 24,858,400
2013-02-25 2013-02-21 11.800 2,213,500 -2,000 0.54% 26,119,300
2013-02-22 2013-02-20 12.200 2,215,500 -9,000 0.54% 27,029,100
2013-02-21 2013-02-19 11.600 2,224,500 +4,000 0.55% 25,804,200
2013-02-20 2013-02-18 12.200 2,220,500 -18,500 0.55% 27,090,100
2013-02-19 2013-02-15 11.400 2,239,000 +6,000 0.55% 25,524,600
2013-02-18 2013-02-14 11.000 2,233,000 -15,000 0.55% 24,563,000
2013-02-08 2013-02-06 10.400 2,248,000 +10,000 0.55% 23,379,200
2013-02-07 2013-02-05 10.400 2,238,000 -19,000 0.55% 23,275,200
2013-02-06 2013-02-04 10.600 2,257,000 +57,500 0.55% 23,924,200
2013-02-05 2013-02-01 10.200 2,199,500 +7,000 0.54% 22,434,900
2013-01-09 2013-01-07 10.600 2,192,500 +2,500 0.54% 23,240,500
2013-01-03 2012-12-31 11.000 2,190,000 -8,500 0.54% 24,090,000
2012-12-27 2012-12-20 11.200 2,198,500 +3,000 0.54% 24,623,200
2012-12-21 2012-12-19 10.800 2,195,500 -5,000 0.54% 23,711,400
2012-12-20 2012-12-18 11.000 2,200,500 +5,000 0.54% 24,205,500
2012-12-19 2012-12-17 11.200 2,195,500 -20,000 0.54% 24,589,600
2012-12-18 2012-12-14 10.000 2,215,500 -54,500 0.54% 22,155,000
2012-12-14 2012-12-12 10.000 2,270,000 +64,500 0.66% 22,700,000
2012-12-07 2012-12-05 10.000 2,205,500 +500 0.64% 22,055,000
2012-12-05 2012-12-03 10.000 2,205,000 -2,500 0.64% 22,050,000
2012-11-30 2012-11-28 10.000 2,207,500 +40,000 0.64% 22,075,000
2012-11-26 2012-11-22 10.200 2,167,500 +29,500 0.63% 22,108,500
2012-11-12 2012-11-08 10.200 2,138,000 +2,500 0.62% 21,807,600
2012-11-06 2012-11-02 10.400 2,135,500 +15,000 0.62% 22,209,200
2012-10-24 2012-10-19 10.000 2,120,500 +10,000 0.62% 21,205,000
2012-10-22 2012-10-18 10.200 2,110,500 +15,000 0.62% 21,527,100
2012-10-11 2012-10-09 10.200 2,095,500 +2,500 0.61% 21,374,100
2012-09-28 2012-09-26 10.200 2,093,000 -3,500 0.61% 21,348,600
2012-09-25 2012-09-21 10.200 2,096,500 +5,000 0.61% 21,384,300
2012-09-14 2012-09-12 10.200 2,091,500 +9,000 0.61% 21,333,300
2012-09-06 2012-09-04 10.600 2,082,500 +4,500 0.61% 22,074,500
2012-08-08 2012-08-06 10.400 2,078,000 +17,500 0.61% 21,611,200
2012-08-06 2012-08-02 10.600 2,060,500 +2,500 0.60% 21,841,300
2012-06-20 2012-06-18 13.000 2,058,000 -20,000 0.60% 26,754,000
2012-06-13 2012-06-11 12.200 2,078,000 -500 0.61% 25,351,600
2012-05-31 2012-05-29 12.400 2,078,500 -20,000 0.61% 25,773,400
2012-05-30 2012-05-28 12.800 2,098,500 -245,000 0.61% 26,860,800
2012-05-29 2012-05-25 12.600 2,343,500 -5,000 0.68% 29,528,100
2012-05-22 2012-05-18 12.600 2,348,500 -125,500 0.69% 29,591,100
2012-05-21 2012-05-17 12.800 2,474,000 -25,000 0.72% 31,667,200
2012-05-18 2012-05-16 12.800 2,499,000 -150,000 0.73% 31,987,200
2012-04-26 2012-04-24 12.800 2,649,000 -8,500 0.77% 33,907,200
2012-04-23 2012-04-19 13.000 2,657,500 -11,500 0.78% 34,547,500
2012-04-13 2012-04-11 13.400 2,669,000 -2,500 0.78% 35,764,600
2012-04-12 2012-04-10 13.600 2,671,500 -1,500 0.78% 36,332,400
2012-04-11 2012-04-05 13.200 2,673,000 +2,500 0.78% 35,283,600
2012-04-10 2012-04-03 12.600 2,670,500 -18,000 0.78% 33,648,300
2012-04-05 2012-04-02 12.200 2,688,500 -12,500 0.79% 32,799,700
2012-04-02 2012-03-29 10.600 2,701,000 -2,500 0.79% 28,630,600
2012-03-28 2012-03-26 9.800 2,703,500 -5,000 0.79% 26,494,300
2012-03-21 2012-03-19 9.600 2,708,500 -1,000 0.79% 26,001,600
2012-03-15 2012-03-13 9.700 2,709,500 -2,500 0.79% 26,282,150
2012-02-29 2012-02-27 9.800 2,712,000 +5,000 0.79% 26,577,600
2012-02-23 2012-02-21 9.900 2,707,000 -500 0.79% 26,799,300
2012-02-22 2012-02-20 10.000 2,707,500 -3,000 0.79% 27,075,000
2012-02-21 2012-02-17 10.200 2,710,500 -4,000 0.79% 27,647,100
2012-02-13 2012-02-09 10.000 2,714,500 +500 0.83% 27,145,000
2012-02-07 2012-02-03 10.200 2,714,000 -24,500 0.83% 27,682,800
2012-01-31 2012-01-27 9.200 2,738,500 -5,500 0.84% 25,194,200
2012-01-27 2012-01-20 9.200 2,744,000 -1,000 0.84% 25,244,800
2012-01-26 2012-01-19 9.700 2,745,000 +6,500 0.84% 26,626,500
2012-01-04 2011-12-30 10.600 2,738,500 -2,000 0.84% 29,028,100
2012-01-03 2011-12-29 10.800 2,740,500 -5,000 0.84% 29,597,400
2011-12-29 2011-12-23 9.100 2,745,500 -5,000 0.84% 24,984,050
2011-12-28 2011-12-22 8.900 2,750,500 +5,000 0.84% 24,479,450
2011-12-23 2011-12-21 9.100 2,745,500 +12,500 0.84% 24,984,050
2011-12-14 2011-12-12 9.500 2,733,000 +2,000 0.84% 25,963,500
2011-12-08 2011-12-06 9.900 2,731,000 -1,500 0.83% 27,036,900
2011-12-05 2011-12-01 10.200 2,732,500 -1,000 0.83% 27,871,500
2011-12-02 2011-11-30 10.400 2,733,500 -16,000 0.84% 28,428,400
2011-11-30 2011-11-28 10.400 2,749,500 -2,500 0.84% 28,594,800
2011-11-25 2011-11-23 10.000 2,752,000 -2,500 0.84% 27,520,000
2011-11-21 2011-11-17 10.200 2,754,500 +24,000 0.84% 28,095,900
2011-11-07 2011-11-03 10.800 2,730,500 -3,000 0.83% 29,489,400
2011-11-02 2011-10-31 10.800 2,733,500 -10,000 0.84% 29,521,800
2011-10-27 2011-10-25 11.000 2,743,500 -40,000 0.87% 30,178,500
2011-10-21 2011-10-19 10.800 2,783,500 -1,500 0.88% 30,061,800
2011-10-07 2011-10-04 10.800 2,785,000 -10,000 0.88% 30,078,000
2011-10-06 2011-10-03 11.400 2,795,000 -500 0.88% 31,863,000
2011-09-22 2011-09-20 12.600 2,795,500 +1,500 0.88% 35,223,300
2011-09-20 2011-09-16 13.400 2,794,000 -2,500 0.88% 37,439,600
2011-09-16 2011-09-14 13.200 2,796,500 +5,000 0.89% 36,913,800
2011-09-05 2011-09-01 13.600 2,791,500 -2,500 0.88% 37,964,400
2011-09-02 2011-08-31 13.800 2,794,000 -3,000 0.88% 38,557,200
2011-09-01 2011-08-30 13.200 2,797,000 +5,000 0.89% 36,920,400
2011-08-31 2011-08-29 13.200 2,792,000 -17,500 0.88% 36,854,400
2011-08-25 2011-08-23 12.200 2,809,500 -1,000 0.89% 34,275,900
2011-08-23 2011-08-19 12.800 2,810,500 -30,000 0.89% 35,974,400
2011-08-16 2011-08-12 12.800 2,840,500 +40,000 0.90% 36,358,400
2011-08-09 2011-08-05 13.400 2,800,500 -161,500 0.89% 37,526,700
2011-08-05 2011-08-03 13.400 2,962,000 +7,500 0.94% 39,690,800
2011-08-04 2011-08-02 13.600 2,954,500 -25,000 0.94% 40,181,200
2011-07-28 2011-07-26 14.600 2,979,500 +50,000 0.94% 43,500,700
2011-07-27 2011-07-25 14.600 2,929,500 +18,000 0.93% 42,770,700
2011-07-26 2011-07-22 14.200 2,911,500 +154,000 0.92% 41,343,300
2011-07-25 2011-07-21 14.000 2,757,500 +500,000 0.87% 38,605,000
2011-07-22 2011-07-20 14.200 2,257,500 +8,000 0.71% 32,056,500
2011-07-19 2011-07-15 14.000 2,249,500 +12,500 0.71% 31,493,000
2011-07-18 2011-07-14 13.800 2,237,000 +5,000 0.71% 30,870,600
2011-07-14 2011-07-12 13.600 2,232,000 -2,500 0.71% 30,355,200
2011-07-07 2011-07-05 14.200 2,234,500 +2,500 0.71% 31,729,900
2011-07-04 2011-06-29 14.200 2,232,000 -7,500 0.71% 31,694,400
2011-06-30 2011-06-28 14.400 2,239,500 -13,000 0.71% 32,248,800
2011-06-29 2011-06-27 14.400 2,252,500 -500 0.71% 32,436,000
2011-06-28 2011-06-24 14.200 2,253,000 +7,500 0.71% 31,992,600
2011-06-23 2011-06-21 13.400 2,245,500 -10,000 0.71% 30,089,700
2011-06-22 2011-06-20 12.800 2,255,500 +5,000 0.71% 28,870,400
2011-06-21 2011-06-17 13.200 2,250,500 +5,000 0.71% 29,706,600
2011-06-17 2011-06-15 13.400 2,245,500 -5,000 0.71% 30,089,700
2011-06-14 2011-06-10 13.800 2,250,500 -2,500 0.71% 31,056,900
2011-06-13 2011-06-09 14.200 2,253,000 +6,000 0.71% 31,992,600
2011-06-10 2011-06-08 14.200 2,247,000 -5,000 0.71% 31,907,400
2011-06-03 2011-06-01 14.400 2,252,000 +10,000 0.71% 32,428,800
2011-05-27 2011-05-25 14.400 2,242,000 -5,000 0.71% 32,284,800
2011-05-24 2011-05-20 14.600 2,247,000 -1,000 0.71% 32,806,200
2011-05-17 2011-05-13 14.800 2,248,000 -6,500 0.71% 33,270,400
2011-05-12 2011-05-09 15.000 2,254,500 +6,500 0.71% 33,817,500
2011-05-11 2011-05-06 14.400 2,248,000 -170,000 0.71% 32,371,200
2011-05-09 2011-05-05 15.000 2,418,000 -2,500 0.77% 36,270,000
2011-05-06 2011-05-04 15.000 2,420,500 +22,500 0.77% 36,307,500
2011-05-05 2011-05-03 15.400 2,398,000 -28,500 0.76% 36,929,200
2011-05-03 2011-04-28 13.200 2,426,500 -5,500 0.77% 32,029,800
2011-04-29 2011-04-27 13.400 2,432,000 -1,913,500 0.77% 32,588,800
2011-04-28 2011-04-26 14.000 4,345,500 +25,500 1.38% 60,837,000
2011-04-27 2011-04-21 15.200 4,320,000 +16,500 1.37% 65,664,000
2011-04-26 2011-04-20 15.800 4,303,500 +11,000 1.36% 67,995,300
2011-04-21 2011-04-19 14.800 4,292,500 +2,500 1.36% 63,529,000
2011-04-20 2011-04-18 14.400 4,290,000 +49,000 1.36% 61,776,000
2011-04-19 2011-04-15 13.800 4,241,000 +158,000 1.34% 58,525,800
2011-04-15 2011-04-13 13.000 4,083,000 +10,000 1.29% 53,079,000
2011-04-11 2011-04-07 13.200 4,073,000 -5,000 1.29% 53,763,600
2011-04-08 2011-04-06 13.200 4,078,000 +5,000 1.29% 53,829,600
2011-03-30 2011-03-28 13.200 4,073,000 +2,500 1.29% 53,763,600
2011-03-23 2011-03-21 13.600 4,070,500 +500 1.29% 55,358,800
2011-03-21 2011-03-17 12.600 4,070,000 +1,500 1.29% 51,282,000
2011-03-17 2011-03-15 13.200 4,068,500 -500 1.29% 53,704,200
2011-03-15 2011-03-11 13.000 4,069,000 -2,000 1.29% 52,897,000
2011-03-14 2011-03-10 13.400 4,071,000 -2,000 1.29% 54,551,400
2011-03-11 2011-03-09 13.600 4,073,000 +500 1.29% 55,392,800
2011-03-10 2011-03-08 13.600 4,072,500 -2,500 1.29% 55,386,000
2011-03-09 2011-03-07 13.400 4,075,000 -4,000 1.29% 54,605,000
2011-03-08 2011-03-04 13.600 4,079,000 +2,000 1.29% 55,474,400
2011-03-07 2011-03-03 13.600 4,077,000 +194,500 1.29% 55,447,200
2011-03-04 2011-03-02 13.600 3,882,500 +133,500 1.23% 52,802,000
2011-03-03 2011-03-01 13.400 3,749,000 +222,000 1.19% 50,236,600
2011-03-02 2011-02-28 13.200 3,527,000 +345,500 1.12% 46,556,400
2011-03-01 2011-02-25 13.200 3,181,500 +886,000 1.01% 41,995,800
2011-02-28 2011-02-24 13.400 2,295,500 +118,000 0.73% 30,759,700
2011-02-25 2011-02-23 13.400 2,177,500 +25,000 0.69% 29,178,500
2011-02-24 2011-02-22 13.400 2,152,500 +10,000 0.68% 28,843,500
2011-02-23 2011-02-21 13.400 2,142,500 +2,500 0.68% 28,709,500
2011-02-21 2011-02-17 13.800 2,140,000 +73,000 0.68% 29,532,000
2011-02-17 2011-02-15 13.000 2,067,000 +25,000 0.65% 26,871,000
2011-02-16 2011-02-14 12.400 2,042,000 +970,500 0.65% 25,320,800
2011-02-07 2011-01-31 12.800 1,071,500 +25,000 0.34% 13,715,200
2011-01-27 2011-01-25 13.000 1,046,500 -2,500 0.33% 13,604,500
2011-01-25 2011-01-21 13.000 1,049,000 -5,000 0.33% 13,637,000
2011-01-24 2011-01-20 12.800 1,054,000 -5,000 0.33% 13,491,200
2011-01-21 2011-01-19 12.800 1,059,000 +11,500 0.34% 13,555,200
2011-01-20 2011-01-18 12.800 1,047,500 -115,000 0.33% 13,408,000
2011-01-19 2011-01-17 12.800 1,162,500 -5,000 0.37% 14,880,000
2011-01-17 2011-01-13 13.000 1,167,500 -100,000 0.37% 15,177,500
2011-01-13 2011-01-11 12.600 1,267,500 +2,500 0.40% 15,970,500
2011-01-12 2011-01-10 13.000 1,265,000 +215,000 0.40% 16,445,000
2011-01-06 2011-01-04 13.600 1,050,000 -5,000 0.33% 14,280,000
2010-12-23 2010-12-21 13.400 1,055,000 +10,000 0.33% 14,137,000
2010-12-21 2010-12-17 13.800 1,045,000 +6,500 0.33% 14,421,000
2010-12-20 2010-12-16 13.400 1,038,500 +5,000 0.33% 13,915,900
2010-12-17 2010-12-15 13.400 1,033,500 -1,000 0.33% 13,848,900
2010-12-16 2010-12-14 13.400 1,034,500 -1,000 0.33% 13,862,300
2010-12-15 2010-12-13 13.800 1,035,500 -1,500 0.33% 14,289,900
2010-12-14 2010-12-10 13.600 1,037,000 -5,000 0.33% 14,103,200
2010-12-10 2010-12-08 14.000 1,042,000 -1,500 0.33% 14,588,000
2010-12-08 2010-12-06 14.000 1,043,500 +1,500 0.33% 14,609,000
2010-12-06 2010-12-02 14.000 1,042,000 -15,000 0.33% 14,588,000
2010-12-03 2010-12-01 13.800 1,057,000 -10,000 0.33% 14,586,600
2010-12-01 2010-11-29 13.400 1,067,000 -15,000 0.34% 14,297,800
2010-11-30 2010-11-26 13.200 1,082,000 -3,000 0.34% 14,282,400
2010-11-29 2010-11-25 13.000 1,085,000 -25,000 0.34% 14,105,000
2010-11-25 2010-11-23 12.600 1,110,000 +3,000 0.35% 13,986,000
2010-11-22 2010-11-18 13.000 1,107,000 +5,000 0.35% 14,391,000
2010-11-19 2010-11-17 13.000 1,102,000 +5,000 0.35% 14,326,000
2010-11-17 2010-11-15 13.000 1,097,000 +15,000 0.35% 14,261,000
2010-11-16 2010-11-12 13.200 1,082,000 -10,000 0.34% 14,282,400
2010-11-15 2010-11-11 13.400 1,092,000 -4,000 0.35% 14,632,800
2010-11-12 2010-11-10 13.400 1,096,000 +18,000 0.36% 14,686,400
2010-11-11 2010-11-09 13.600 1,078,000 +7,000 0.35% 14,660,800
2010-11-08 2010-11-04 13.600 1,071,000 +2,500 0.35% 14,565,600
2010-11-04 2010-11-02 13.800 1,068,500 -5,500 0.35% 14,745,300
2010-11-03 2010-11-01 14.000 1,074,000 -12,500 0.35% 15,036,000
2010-10-29 2010-10-27 13.400 1,086,500 -6,000 0.36% 14,559,100
2010-10-27 2010-10-25 13.600 1,092,500 -10,000 0.36% 14,858,000
2010-10-20 2010-10-18 13.600 1,102,500 +10,000 0.36% 14,994,000
2010-10-18 2010-10-14 14.200 1,092,500 -10,000 0.36% 15,513,500
2010-10-15 2010-10-13 14.000 1,102,500 -10,000 0.36% 15,435,000
2010-10-14 2010-10-12 13.800 1,112,500 -5,000 0.36% 15,352,500
2010-10-13 2010-10-11 14.000 1,117,500 -45,000 0.37% 15,645,000
2010-10-12 2010-10-08 14.000 1,162,500 -5,000 0.38% 16,275,000
2010-10-11 2010-10-07 13.800 1,167,500 +45,000 0.38% 16,111,500
2010-10-08 2010-10-06 13.800 1,122,500 +10,000 0.37% 15,490,500
2010-10-07 2010-10-05 13.600 1,112,500 +3,000 0.36% 15,130,000
2010-10-06 2010-10-04 13.400 1,109,500 -5,000 0.36% 14,867,300
2010-09-29 2010-09-27 13.000 1,114,500 +4,500 0.36% 14,488,500
2010-09-22 2010-09-20 13.000 1,110,000 -129,000 0.36% 14,430,000
2010-09-21 2010-09-17 13.400 1,239,000 +10,000 0.41% 16,602,600
2010-09-17 2010-09-15 13.200 1,229,000 -500 0.40% 16,222,800
2010-09-15 2010-09-13 13.200 1,229,500 -7,500 0.40% 16,229,400
2010-09-13 2010-09-09 12.800 1,237,000 +10,000 0.40% 15,833,600
2010-09-08 2010-09-06 13.200 1,227,000 -2,500 0.40% 16,196,400
2010-09-06 2010-09-02 13.200 1,229,500 +2,500 0.40% 16,229,400
2010-08-31 2010-08-27 13.200 1,227,000 +2,500 0.40% 16,196,400
2010-08-19 2010-08-17 13.600 1,224,500 +5,000 0.40% 16,653,200
2010-08-13 2010-08-11 13.600 1,219,500 -2,500 0.40% 16,585,200
2010-08-05 2010-08-03 14.200 1,222,000 -17,500 0.40% 17,352,400
2010-08-04 2010-08-02 14.600 1,239,500 -2,500 0.41% 18,096,700
2010-08-03 2010-07-30 13.600 1,242,000 -500 0.41% 16,891,200
2010-08-02 2010-07-29 13.400 1,242,500 +4,000 0.41% 16,649,500
2010-07-30 2010-07-28 13.400 1,238,500 +45,000 0.41% 16,595,900
2010-07-29 2010-07-27 14.000 1,193,500 -7,500 0.39% 16,709,000
2010-07-20 2010-07-16 13.400 1,201,000 -7,000 0.39% 16,093,400
2010-07-14 2010-07-12 13.400 1,208,000 -3,000 0.40% 16,187,200
2010-07-12 2010-07-08 13.400 1,211,000 -2,500 0.40% 16,227,400
2010-06-24 2010-06-22 13.800 1,213,500 +2,500 0.40% 16,746,300
2010-06-23 2010-06-21 14.000 1,211,000 -14,500 0.40% 16,954,000
2010-06-22 2010-06-18 13.600 1,225,500 -24,000 0.40% 16,666,800
2010-06-21 2010-06-17 13.800 1,249,500 -42,000 0.41% 17,243,100
2010-06-08 2010-06-04 14.000 1,291,500 -2,500 0.42% 18,081,000
2010-06-07 2010-06-03 13.800 1,294,000 -10,000 0.42% 17,857,200
2010-06-03 2010-06-01 13.600 1,304,000 +2,500 0.43% 17,734,400
2010-06-02 2010-05-31 13.800 1,301,500 +10,000 0.43% 17,960,700
2010-06-01 2010-05-28 14.400 1,291,500 -8,000 0.42% 18,597,600
2010-05-31 2010-05-27 13.600 1,299,500 -7,500 0.43% 17,673,200
2010-05-28 2010-05-26 13.200 1,307,000 -1,500 0.43% 17,252,400
2010-05-27 2010-05-25 12.800 1,308,500 -73,000 0.43% 16,748,800
2010-05-25 2010-05-20 13.800 1,381,500 +2,000 0.45% 19,064,700
2010-05-19 2010-05-17 14.600 1,379,500 -109,000 0.45% 20,140,700
2010-05-18 2010-05-14 15.200 1,488,500 -47,000 0.49% 22,625,200
2010-05-14 2010-05-12 15.600 1,535,500 -4,000 0.50% 23,953,800
2010-05-13 2010-05-11 15.600 1,539,500 +59,500 0.50% 24,016,200
2010-05-12 2010-05-10 16.000 1,480,000 +94,500 0.48% 23,680,000
2010-05-11 2010-05-07 15.400 1,385,500 -3,500 0.45% 21,336,700
2010-05-10 2010-05-06 14.800 1,389,000 -26,500 0.45% 20,557,200
2010-05-05 2010-05-03 16.200 1,415,500 +1,000 0.46% 22,931,100
2010-05-04 2010-04-30 16.200 1,414,500 -5,000 0.46% 22,914,900
2010-05-03 2010-04-29 16.000 1,419,500 -7,500 0.46% 22,712,000
2010-04-29 2010-04-27 16.400 1,427,000 +4,000 0.47% 23,402,800
2010-04-28 2010-04-26 16.800 1,423,000 -23,500 0.47% 23,906,400
2010-04-27 2010-04-23 16.800 1,446,500 -76,500 0.47% 24,301,200
2010-04-26 2010-04-22 16.600 1,523,000 +5,000 0.50% 25,281,800
2010-04-23 2010-04-21 16.600 1,518,000 +128,000 0.50% 25,198,800
2010-04-21 2010-04-19 15.400 1,390,000 +6,000 0.45% 21,406,000
2010-04-20 2010-04-16 16.000 1,384,000 +1,500 0.45% 22,144,000
2010-04-16 2010-04-14 16.600 1,382,500 -1,000 0.45% 22,949,500
2010-04-15 2010-04-13 16.800 1,383,500 -117,500 0.45% 23,242,800
2010-04-14 2010-04-12 17.200 1,501,000 -50,000 0.49% 25,817,200
2010-04-13 2010-04-09 17.000 1,551,000 -34,000 0.51% 26,367,000
2010-04-09 2010-04-07 17.000 1,585,000 +18,000 0.52% 26,945,000
2010-04-08 2010-04-01 16.600 1,567,000 +170,000 0.51% 26,012,200
2010-04-07 2010-03-31 17.600 1,397,000 -49,500 0.46% 24,587,200
2010-04-01 2010-03-30 18.000 1,446,500 -5,500 0.47% 26,037,000
2010-03-31 2010-03-29 17.800 1,452,000 +5,000 0.48% 25,845,600
2010-03-30 2010-03-26 18.200 1,447,000 +11,000 0.47% 26,335,400
2010-03-29 2010-03-25 18.200 1,436,000 -6,500 0.47% 26,135,200
2010-03-26 2010-03-24 18.200 1,442,500 +19,500 0.47% 26,253,500
2010-03-25 2010-03-23 17.800 1,423,000 +71,000 0.47% 25,329,400
2010-03-24 2010-03-22 19.600 1,352,000 -57,000 0.44% 26,499,200
2010-03-23 2010-03-19 19.000 1,409,000 -130,000 0.46% 26,771,000
2010-03-22 2010-03-18 18.200 1,539,000 -8,000 0.50% 28,009,800
2010-03-19 2010-03-17 17.800 1,547,000 -1,000 0.51% 27,536,600
2010-03-18 2010-03-16 17.400 1,548,000 +74,500 0.51% 26,935,200
2010-03-17 2010-03-15 15.600 1,473,500 +15,000 0.48% 22,986,600
2010-03-16 2010-03-12 15.600 1,458,500 +7,500 0.48% 22,752,600
2010-03-12 2010-03-10 15.600 1,451,000 +72,500 0.47% 22,635,600
2010-03-11 2010-03-09 15.600 1,378,500 +22,000 0.45% 21,504,600
2010-03-10 2010-03-08 15.800 1,356,500 +1,000 0.44% 21,432,700
2010-03-09 2010-03-05 16.000 1,355,500 +16,500 0.44% 21,688,000
2010-03-05 2010-03-03 15.600 1,339,000 +60,000 0.44% 20,888,400
2010-03-03 2010-03-01 15.800 1,279,000 +105,000 0.42% 20,208,200
2010-03-02 2010-02-26 15.600 1,174,000 +100,000 0.38% 18,314,400
2010-03-01 2010-02-25 15.400 1,074,000 -5,000 0.35% 16,539,600
2010-02-26 2010-02-24 15.800 1,079,000 -500 0.35% 17,048,200
2010-02-25 2010-02-23 16.000 1,079,500 -3,000 0.35% 17,272,000
2010-02-24 2010-02-22 16.400 1,082,500 -10,000 0.35% 17,753,000
2010-02-23 2010-02-19 16.000 1,092,500 +1,000 0.36% 17,480,000
2010-02-18 2010-02-12 16.200 1,091,500 +5,000 0.36% 17,682,300
2010-02-17 2010-02-11 16.000 1,086,500 +1,000 0.36% 17,384,000
2010-02-11 2010-02-09 16.200 1,085,500 +2,500 0.36% 17,585,100
2010-02-10 2010-02-08 16.400 1,083,000 -11,500 0.35% 17,761,200
2010-02-04 2010-02-02 17.800 1,094,500 +1,000 0.36% 19,482,100
2010-02-03 2010-02-01 17.400 1,093,500 -1,500 0.36% 19,026,900
2010-02-02 2010-01-29 17.400 1,095,000 -1,500 0.36% 19,053,000
2010-02-01 2010-01-28 16.000 1,096,500 -13,500 0.36% 17,544,000
2010-01-29 2010-01-27 16.000 1,110,000 -3,000 0.36% 17,760,000
2010-01-28 2010-01-26 17.000 1,113,000 -281,500 0.36% 18,921,000
2010-01-27 2010-01-25 17.400 1,394,500 +8,000 0.46% 24,264,300
2010-01-26 2010-01-22 16.600 1,386,500 -3,000 0.45% 23,015,900
2010-01-25 2010-01-21 16.400 1,389,500 -250,000 0.45% 22,787,800
2010-01-22 2010-01-20 17.600 1,639,500 +73,500 0.54% 28,855,200
2010-01-20 2010-01-18 18.000 1,566,000 +4,500 0.51% 28,188,000
2010-01-19 2010-01-15 18.200 1,561,500 -2,500 0.51% 28,419,300
2010-01-18 2010-01-14 18.000 1,564,000 +49,000 0.51% 28,152,000
2010-01-15 2010-01-13 17.600 1,515,000 -129,500 0.50% 26,664,000
2010-01-14 2010-01-12 19.800 1,644,500 +8,500 0.54% 32,561,100
2010-01-11 2010-01-07 19.800 1,636,000 +196,000 0.54% 32,392,800
2010-01-08 2010-01-06 19.200 1,440,000 +513,500 0.47% 27,648,000
2010-01-07 2010-01-05 18.400 926,500 -30,500 0.30% 17,047,600
2010-01-06 2010-01-04 17.400 957,000 +9,500 0.31% 16,651,800
2010-01-05 2009-12-31 16.000 947,500 +7,500 0.31% 15,160,000
2009-12-30 2009-12-28 15.600 940,000 +1,000 0.31% 14,664,000
2009-12-28 2009-12-22 15.800 939,000 -4,500 0.31% 14,836,200
2009-12-23 2009-12-21 16.400 943,500 +1,500 0.31% 15,473,400
2009-12-22 2009-12-18 16.400 942,000 +2,500 0.31% 15,448,800
2009-12-21 2009-12-17 15.600 939,500 -9,500 0.31% 14,656,200
2009-12-16 2009-12-14 15.800 949,000 +49,500 0.31% 14,994,200
2009-12-10 2009-12-08 16.000 899,500 +5,500 0.29% 14,392,000
2009-12-09 2009-12-07 16.400 894,000 +9,000 0.29% 14,661,600
2009-12-08 2009-12-04 15.400 885,000 -50,500 0.29% 13,629,000
2009-12-07 2009-12-03 14.600 935,500 -5,500 0.31% 13,658,300
2009-12-04 2009-12-02 14.000 941,000 +6,000 0.31% 13,174,000
2009-12-03 2009-12-01 14.000 935,000 +5,000 0.31% 13,090,000
2009-12-02 2009-11-30 13.800 930,000 +5,000 0.30% 12,834,000
2009-12-01 2009-11-27 13.000 925,000 -71,000 0.30% 12,025,000
2009-11-30 2009-11-26 14.000 996,000 +22,500 0.33% 13,944,000
2009-11-27 2009-11-25 14.200 973,500 +35,000 0.32% 13,823,700
2009-11-26 2009-11-24 14.200 938,500 -2,500 0.31% 13,326,700
2009-11-25 2009-11-23 14.200 941,000 +22,500 0.31% 13,362,200
2009-11-23 2009-11-19 14.400 918,500 -10,000 0.30% 13,226,400
2009-11-20 2009-11-18 14.600 928,500 -1,000 0.30% 13,556,100
2009-11-18 2009-11-16 14.800 929,500 +8,000 0.30% 13,756,600
2009-11-17 2009-11-13 13.800 921,500 +1,500 0.30% 12,716,700
2009-11-16 2009-11-12 13.800 920,000 +69,500 0.30% 12,696,000
2009-11-13 2009-11-11 13.800 850,500 -10,500 0.28% 11,736,900
2009-11-12 2009-11-10 13.800 861,000 +2,500 0.28% 11,881,800
2009-11-11 2009-11-09 14.000 858,500 +15,000 0.28% 12,019,000
2009-11-10 2009-11-06 13.400 843,500 +5,000 0.28% 11,302,900
2009-11-09 2009-11-05 13.400 838,500 -10,500 0.27% 11,235,900
2009-11-04 2009-11-02 13.400 849,000 +3,000 0.28% 11,376,600
2009-11-03 2009-10-30 13.400 846,000 +10,000 0.28% 11,336,400
2009-10-28 2009-10-23 14.000 836,000 +46,500 0.27% 11,704,000
2009-10-27 2009-10-22 14.200 789,500 -15,000 0.26% 11,210,900
2009-10-23 2009-10-21 13.800 804,500 -60,000 0.26% 11,102,100
2009-10-21 2009-10-19 14.000 864,500 -10,000 0.28% 12,103,000
2009-10-20 2009-10-16 14.200 874,500 +61,000 0.29% 12,417,900
2009-10-16 2009-10-14 13.000 813,500 +5,000 0.27% 10,575,500
2009-10-14 2009-10-12 12.800 808,500 -7,500 0.26% 10,348,800
2009-10-12 2009-10-08 12.600 816,000 -2,500 0.27% 10,281,600
2009-10-08 2009-10-06 13.200 818,500 -500 0.27% 10,804,200
2009-10-05 2009-09-30 12.600 819,000 +4,000 0.27% 10,319,400
2009-10-02 2009-09-29 13.000 815,000 -50,000 0.27% 10,595,000
2009-09-30 2009-09-28 13.800 865,000 +20,000 0.28% 11,937,000
2009-09-29 2009-09-25 13.600 845,000 +1,500 0.28% 11,492,000
2009-09-24 2009-09-22 13.200 843,500 +8,000 0.28% 11,134,200
2009-09-21 2009-09-17 12.400 835,500 +4,000 0.27% 10,360,200
2009-09-18 2009-09-16 12.800 831,500 -5,000 0.27% 10,643,200
2009-09-16 2009-09-14 12.000 836,500 +2,500 0.27% 10,038,000
2009-09-15 2009-09-11 12.200 834,000 +4,500 0.27% 10,174,800
2009-09-14 2009-09-10 12.200 829,500 -51,000 0.27% 10,119,900
2009-09-11 2009-09-09 12.800 880,500 -22,500 0.29% 11,270,400
2009-09-10 2009-09-08 13.200 903,000 +14,000 0.30% 11,919,600
2009-09-07 2009-09-03 14.000 889,000 +11,500 0.29% 12,446,000
2009-09-04 2009-09-02 14.000 877,500 -9,000 0.29% 12,285,000
2009-09-01 2009-08-28 13.400 886,500 -85,000 0.29% 11,879,100
2009-08-27 2009-08-25 14.200 971,500 +2,500 0.32% 13,795,300
2009-08-26 2009-08-24 14.200 969,000 -16,500 0.32% 13,759,800
2009-08-25 2009-08-21 14.200 985,500 +5,000 0.32% 13,994,100
2009-08-24 2009-08-20 14.600 980,500 +16,000 0.32% 14,315,300
2009-08-21 2009-08-19 14.400 964,500 +1,500 0.32% 13,888,800
2009-08-20 2009-08-18 15.600 963,000 +7,000 0.32% 15,022,800
2009-08-19 2009-08-17 16.200 956,000 -1,000 0.31% 15,487,200
2009-08-12 2009-08-10 17.400 957,000 +20,500 0.31% 16,651,800
2009-08-11 2009-08-07 17.400 936,500 +3,000 0.31% 16,295,100
2009-08-10 2009-08-06 18.200 933,500 -500 0.31% 16,989,700
2009-08-07 2009-08-05 18.600 934,000 -2,500 0.31% 17,372,400
2009-08-06 2009-08-04 18.400 936,500 -16,500 0.31% 17,231,600
2009-08-04 2009-07-31 19.600 953,000 -96,500 0.31% 18,678,800
2009-08-03 2009-07-30 20.200 1,049,500 -57,500 0.34% 21,199,900
2009-07-31 2009-07-29 20.400 1,107,000 +57,000 0.36% 22,582,800
2009-07-30 2009-07-28 19.400 1,050,000 -3,000 0.34% 20,370,000
2009-07-29 2009-07-27 19.200 1,053,000 -27,000 0.34% 20,217,600
2009-07-28 2009-07-24 19.400 1,080,000 +75,000 0.35% 20,952,000
2009-07-27 2009-07-23 18.800 1,005,000 -16,000 0.33% 18,894,000
2009-07-24 2009-07-22 19.200 1,021,000 +2,000 0.33% 19,603,200
2009-07-23 2009-07-21 19.800 1,019,000 -2,500 0.33% 20,176,200
2009-07-20 2009-07-16 19.400 1,021,500 -72,500 0.33% 19,817,100
2009-07-17 2009-07-15 19.200 1,094,000 +74,500 0.36% 21,004,800
2009-07-14 2009-07-10 18.000 1,019,500 -1,500 0.33% 18,351,000
2009-07-13 2009-07-09 18.000 1,021,000 +5,000 0.33% 18,378,000
2009-07-07 2009-07-03 17.800 1,016,000 -6,000 0.33% 18,084,800
2009-07-06 2009-07-02 17.400 1,022,000 -89,500 0.33% 17,782,800
2009-07-03 2009-06-30 18.000 1,111,500 -75,000 0.36% 20,007,000
2009-07-02 2009-06-29 18.800 1,186,500 -42,000 0.39% 22,306,200
2009-06-30 2009-06-26 18.800 1,228,500 +2,000 0.40% 23,095,800
2009-06-29 2009-06-25 19.200 1,226,500 -175,000 0.41% 23,548,800
2009-06-26 2009-06-24 18.600 1,401,500 +276,500 0.47% 26,067,900
2009-06-25 2009-06-23 16.600 1,125,000 -29,000 0.37% 18,675,000
2009-06-24 2009-06-22 17.800 1,154,000 +7,500 0.38% 20,541,200
2009-06-23 2009-06-19 18.200 1,146,500 -6,000 0.38% 20,866,300
2009-06-22 2009-06-18 18.200 1,152,500 -21,500 0.38% 20,975,500
2009-06-19 2009-06-17 18.800 1,174,000 -13,000 0.39% 22,071,200
2009-06-18 2009-06-16 18.800 1,187,000 -115,000 0.39% 22,315,600
2009-06-17 2009-06-15 19.800 1,302,000 -5,000 0.43% 25,779,600
2009-06-16 2009-06-12 20.200 1,307,000 -1,500 0.43% 26,401,400
2009-06-15 2009-06-11 20.400 1,308,500 +41,000 0.43% 26,693,400
2009-06-12 2009-06-10 20.400 1,267,500 -14,500 0.42% 25,857,000
2009-06-11 2009-06-09 20.400 1,282,000 +8,000 0.43% 26,152,800
2009-06-10 2009-06-08 20.800 1,274,000 -70,500 0.42% 26,499,200
2009-06-09 2009-06-05 20.800 1,344,500 +13,000 0.45% 27,965,600
2009-06-08 2009-06-04 20.000 1,331,500 -43,500 0.44% 26,630,000
2009-06-05 2009-06-03 20.400 1,375,000 -31,000 0.46% 28,050,000
2009-06-04 2009-06-02 20.800 1,406,000 +145,000 0.47% 29,244,800
2009-06-03 2009-06-01 21.000 1,261,000 +126,500 0.42% 26,481,000
2009-06-02 2009-05-29 20.400 1,134,500 -500 0.38% 23,143,800
2009-06-01 2009-05-27 20.600 1,135,000 -10,000 0.38% 23,381,000
2009-05-29 2009-05-26 21.200 1,145,000 +218,500 0.38% 24,274,000
2009-05-27 2009-05-25 19.200 926,500 +73,000 0.31% 17,788,800
2009-05-26 2009-05-22 19.200 853,500 -44,500 0.28% 16,387,200
2009-05-25 2009-05-21 20.400 898,000 -148,500 0.30% 18,319,200
2009-05-22 2009-05-20 19.000 1,046,500 +22,500 0.35% 19,883,500
2009-05-21 2009-05-19 16.200 1,024,000 -1,000 0.34% 16,588,800
2009-05-20 2009-05-18 15.800 1,025,000 +11,500 0.34% 16,195,000
2009-05-19 2009-05-15 15.800 1,013,500 -1,000 0.34% 16,013,300
2009-05-18 2009-05-14 15.600 1,014,500 +18,000 0.34% 15,826,200
2009-05-15 2009-05-13 15.800 996,500 +34,000 0.33% 15,744,700
2009-05-14 2009-05-12 15.400 962,500 +81,000 0.32% 14,822,500
2009-05-13 2009-05-11 15.800 881,500 +22,500 0.29% 13,927,700
2009-05-12 2009-05-08 16.400 859,000 +127,000 0.29% 14,087,600
2009-05-11 2009-05-07 15.800 732,000 -184,000 0.24% 11,565,600
2009-05-08 2009-05-06 16.600 916,000 +229,000 0.30% 15,205,600
2009-05-07 2009-05-05 15.000 687,000 -15,000 0.23% 10,305,000
2009-05-06 2009-05-04 15.200 702,000 +25,000 0.23% 10,670,400
2009-05-05 2009-04-30 14.400 677,000 +4,000 0.22% 9,748,800
2009-05-04 2009-04-29 14.400 673,000 -4,000 0.22% 9,691,200
2009-04-30 2009-04-28 14.000 677,000 +2,500 0.22% 9,478,000
2009-04-28 2009-04-24 15.200 674,500 -4,000 0.22% 10,252,400
2009-04-24 2009-04-22 14.400 678,500 -47,500 0.23% 9,770,400
2009-04-23 2009-04-21 14.800 726,000 +55,000 0.24% 10,744,800
2009-04-22 2009-04-20 15.200 671,000 +15,000 0.22% 10,199,200
2009-04-21 2009-04-17 15.000 656,000 +1,000 0.22% 9,840,000
2009-04-20 2009-04-16 15.400 655,000 -26,500 0.22% 10,087,000
2009-04-17 2009-04-15 14.600 681,500 +38,500 0.23% 9,949,900
2009-04-16 2009-04-14 15.000 643,000 +26,500 0.21% 9,645,000
2009-04-14 2009-04-08 14.400 616,500 +3,000 0.20% 8,877,600
2009-04-09 2009-04-07 15.000 613,500 -7,500 0.20% 9,202,500
2009-04-08 2009-04-06 15.400 621,000 +27,000 0.21% 9,563,400
2009-04-07 2009-04-03 15.400 594,000 +500 0.20% 9,147,600
2009-04-06 2009-04-02 15.400 593,500 -2,500 0.20% 9,139,900
2009-04-01 2009-03-30 15.400 596,000 -76,500 0.20% 9,178,400
2009-03-31 2009-03-27 16.000 672,500 +1,500 0.22% 10,760,000
2009-03-30 2009-03-26 16.200 671,000 +14,000 0.22% 10,870,200
2009-03-26 2009-03-24 16.400 657,000 -2,500 0.22% 10,774,800
2009-03-25 2009-03-23 16.400 659,500 -6,000 0.22% 10,815,800
2009-03-24 2009-03-20 16.000 665,500 -500 0.22% 10,648,000
2009-03-23 2009-03-19 15.800 666,000 +35,500 0.22% 10,522,800
2009-03-20 2009-03-18 16.000 630,500 +4,500 0.21% 10,088,000
2009-03-19 2009-03-17 16.000 626,000 +49,000 0.21% 10,016,000
2009-03-17 2009-03-13 15.200 577,000 -2,500 0.19% 8,770,400
2009-03-16 2009-03-12 14.600 579,500 +2,500 0.19% 8,460,700
2009-03-13 2009-03-11 14.400 577,000 -5,000 0.19% 8,308,800
2009-03-10 2009-03-06 14.600 582,000 -1,500 0.19% 8,497,200
2009-03-09 2009-03-05 15.200 583,500 +1,500 0.19% 8,869,200
2009-03-05 2009-03-03 14.800 582,000 -1,500 0.19% 8,613,600
2009-02-26 2009-02-24 14.200 583,500 -500 0.19% 8,285,700
2009-02-25 2009-02-23 14.800 584,000 +14,000 0.19% 8,643,200
2009-02-24 2009-02-20 14.400 570,000 -78,500 0.19% 8,208,000
2009-02-20 2009-02-18 17.600 648,500 +18,000 0.22% 11,413,600
2009-02-19 2009-02-17 18.400 630,500 +5,000 0.21% 11,601,200
2009-02-18 2009-02-16 18.400 625,500 -4,500 0.21% 11,509,200
2009-02-17 2009-02-13 17.000 630,000 -7,000 0.21% 10,710,000
2009-02-16 2009-02-12 16.200 637,000 +33,000 0.21% 10,319,400
2009-02-10 2009-02-06 14.200 604,000 -7,000 0.20% 8,576,800
2009-02-09 2009-02-05 14.200 611,000 +20,500 0.20% 8,676,200
2009-02-06 2009-02-04 14.400 590,500 -1,000 0.20% 8,503,200
2009-02-05 2009-02-03 14.000 591,500 +6,500 0.20% 8,281,000
2009-02-04 2009-02-02 14.000 585,000 -3,500 0.19% 8,190,000
2009-02-03 2009-01-30 14.200 588,500 +500 0.20% 8,356,700
2009-02-02 2009-01-29 14.000 588,000 +5,000 0.20% 8,232,000
2009-01-30 2009-01-23 14.200 583,000 -3,000 0.19% 8,278,600
2009-01-29 2009-01-22 14.000 586,000 +500 0.19% 8,204,000
2009-01-23 2009-01-21 14.000 585,500 -42,000 0.19% 8,197,000
2009-01-22 2009-01-20 13.800 627,500 +1,500 0.21% 8,659,500
2009-01-21 2009-01-19 15.200 626,000 -5,500 0.21% 9,515,200
2009-01-20 2009-01-16 17.200 631,500 +18,000 0.21% 10,861,800
2009-01-19 2009-01-15 17.200 613,500 -66,000 0.20% 10,552,200
2009-01-16 2009-01-14 17.200 679,500 -22,500 0.23% 11,687,400
2009-01-15 2009-01-13 16.800 702,000 +34,500 0.23% 11,793,600
2009-01-14 2009-01-12 18.800 667,500 -8,000 0.22% 12,549,000
2009-01-13 2009-01-09 22.000 675,500 -4,000 0.22% 14,861,000
2009-01-09 2009-01-07 18.200 679,500 +12,500 0.23% 12,366,900
2009-01-08 2009-01-06 17.200 667,000 -500 0.22% 11,472,400
2009-01-07 2009-01-05 17.200 667,500 +73,000 0.22% 11,481,000
2009-01-06 2009-01-02 16.000 594,500 -6,500 0.20% 9,512,000
2009-01-05 2008-12-31 14.600 601,000 -75,500 0.20% 8,774,600
2009-01-02 2008-12-29 11.800 676,500 -281,500 0.22% 7,982,700
2008-12-30 2008-12-24 11.200 958,000 -223,000 0.32% 10,729,600
2008-12-29 2008-12-22 10.200 1,181,000 +297,500 0.39% 12,046,200
2008-12-23 2008-12-19 9.800 883,500 +1,000 0.29% 8,658,300
2008-12-22 2008-12-18 9.900 882,500 +9,000 0.29% 8,736,750
2008-12-19 2008-12-17 9.900 873,500 -1,500 0.29% 8,647,650
2008-12-17 2008-12-15 9.700 875,000 -8,500 0.31% 8,487,500
2008-12-16 2008-12-12 9.700 883,500 +5,000 0.31% 8,569,950
2008-12-15 2008-12-11 10.600 878,500 +112,000 0.31% 9,312,100
2008-12-12 2008-12-10 11.000 766,500 +117,000 0.27% 8,431,500
2008-12-11 2008-12-09 9.700 649,500 +22,500 0.23% 6,300,150
2008-12-10 2008-12-08 9.600 627,000 +9,000 0.22% 6,019,200
2008-12-09 2008-12-05 9.300 618,000 +7,500 0.22% 5,747,400
2008-12-05 2008-12-03 9.500 610,500 +1,000 0.21% 5,799,750
2008-12-03 2008-12-01 9.600 609,500 +1,000 0.21% 5,851,200
2008-12-02 2008-11-28 10.200 608,500 +6,000 0.21% 6,206,700
2008-12-01 2008-11-27 10.000 602,500 +1,000 0.21% 6,025,000
2008-11-28 2008-11-26 10.000 601,500 -8,000 0.21% 6,015,000
2008-11-27 2008-11-25 9.000 609,500 -10,500 0.21% 5,485,500
2008-11-25 2008-11-21 9.400 620,000 -5,000 0.22% 5,828,000
2008-11-24 2008-11-20 9.300 625,000 +21,000 0.22% 5,812,500
2008-11-20 2008-11-18 9.800 604,000 +1,000 0.21% 5,919,200
2008-11-19 2008-11-17 9.800 603,000 +6,500 0.21% 5,909,400
2008-11-18 2008-11-14 10.000 596,500 +1,000 0.21% 5,965,000
2008-11-17 2008-11-13 10.200 595,500 -22,500 0.21% 6,074,100
2008-11-14 2008-11-12 10.400 618,000 +20,000 0.22% 6,427,200
2008-11-13 2008-11-11 10.400 598,000 -44,000 0.21% 6,219,200
2008-11-11 2008-11-07 10.200 642,000 +40,000 0.23% 6,548,400
2008-11-10 2008-11-06 10.000 602,000 -17,000 0.21% 6,020,000
2008-11-07 2008-11-05 10.800 619,000 +1,000 0.22% 6,685,200
2008-11-05 2008-11-03 10.600 618,000 -500 0.22% 6,550,800
2008-11-04 2008-10-31 10.400 618,500 +2,000 0.22% 6,432,400
2008-10-31 2008-10-29 9.000 616,500 -500 0.22% 5,548,500
2008-10-30 2008-10-28 8.900 617,000 +2,000 0.22% 5,491,300
2008-10-29 2008-10-27 9.900 615,000 -30,000 0.22% 6,088,500
2008-10-28 2008-10-24 10.200 645,000 +29,500 0.23% 6,579,000
2008-10-27 2008-10-23 10.200 615,500 +5,500 0.22% 6,278,100
2008-10-24 2008-10-22 9.800 610,000 +2,500 0.21% 5,978,000
2008-10-22 2008-10-20 11.000 607,500 -1,500 0.21% 6,682,500
2008-10-21 2008-10-17 10.800 609,000 +10,000 0.21% 6,577,200
2008-10-20 2008-10-16 11.400 599,000 -12,500 0.21% 6,828,600
2008-10-15 2008-10-13 12.200 611,500 -10,000 0.21% 7,460,300
2008-10-14 2008-10-10 12.800 621,500 -4,000 0.22% 7,955,200
2008-10-13 2008-10-09 14.800 625,500 -7,500 0.22% 9,257,400
2008-10-10 2008-10-08 14.200 633,000 +2,500 0.22% 8,988,600
2008-10-09 2008-10-06 16.000 630,500 -6,000 0.22% 10,088,000
2008-10-08 2008-10-03 17.200 636,500 +1,500 0.22% 10,947,800
2008-10-06 2008-10-02 18.000 635,000 +1,000 0.22% 11,430,000
2008-10-03 2008-09-30 16.800 634,000 +5,500 0.22% 10,651,200
2008-10-02 2008-09-29 17.400 628,500 +500 0.22% 10,935,900
2008-09-30 2008-09-26 17.200 628,000 +37,500 0.22% 10,801,600
2008-09-29 2008-09-25 17.200 590,500 -19,000 0.21% 10,156,600
2008-09-26 2008-09-24 20.600 609,500 +39,500 0.21% 12,555,700
2008-09-25 2008-09-23 20.600 570,000 +9,500 0.20% 11,742,000
2008-09-24 2008-09-22 22.200 560,500 +2,500 0.20% 12,443,100
2008-09-23 2008-09-19 21.800 558,000 -70,500 0.20% 12,164,400
2008-09-09 2008-09-05 25.000 628,500 +9,000 0.22% 15,712,500
2008-09-08 2008-09-04 24.800 619,500 +5,000 0.22% 15,363,600
2008-09-04 2008-09-02 25.200 614,500 -2,500 0.22% 15,485,400
2008-09-03 2008-09-01 23.000 617,000 +10,000 0.22% 14,191,000
2008-09-02 2008-08-29 23.200 607,000 +6,000 0.21% 14,082,400
2008-09-01 2008-08-28 22.200 601,000 -1,500 0.21% 13,342,200
2008-08-29 2008-08-27 22.600 602,500 -1,000 0.22% 13,616,500
2008-08-28 2008-08-26 23.600 603,500 +2,500 0.22% 14,242,600
2008-08-27 2008-08-25 22.200 601,000 +12,500 0.22% 13,342,200
2008-08-26 2008-08-21 18.800 588,500 -1,500 0.22% 11,063,800
2008-08-25 2008-08-20 17.800 590,000 +3,500 0.22% 10,502,000
2008-08-21 2008-08-19 15.400 586,500 -12,000 0.22% 9,032,100
2008-08-20 2008-08-18 16.000 598,500 +5,000 0.22% 9,576,000
2008-08-19 2008-08-15 18.000 593,500 +2,500 0.22% 10,683,000
2008-08-18 2008-08-14 18.200 591,000 +2,500 0.22% 10,756,200
2008-08-15 2008-08-13 18.400 588,500 -11,000 0.22% 10,828,400
2008-08-14 2008-08-12 18.200 599,500 -3,500 0.22% 10,910,900
2008-08-13 2008-08-11 18.800 603,000 +7,500 0.22% 11,336,400
2008-08-12 2008-08-08 22.400 595,500 -12,500 0.22% 13,339,200
2008-08-11 2008-08-07 22.800 608,000 -1,000 0.22% 13,862,400
2008-08-08 2008-08-05 22.600 609,000 +7,500 0.22% 13,763,400
2008-08-07 2008-08-04 23.600 601,500 +2,500 0.22% 14,195,400
2008-08-05 2008-08-01 24.200 599,000 -5,000 0.22% 14,495,800
2008-08-01 2008-07-30 25.000 604,000 +4,000 0.22% 15,100,000
2008-07-31 2008-07-29 23.600 600,000 -19,000 0.22% 14,160,000
2008-07-30 2008-07-28 24.600 619,000 -1,500 0.23% 15,227,400
2008-07-29 2008-07-25 25.000 620,500 -5,500 0.23% 15,512,500
2008-07-28 2008-07-24 25.000 626,000 -1,000 0.23% 15,650,000
2008-07-25 2008-07-23 25.000 627,000 +8,500 0.23% 15,675,000
2008-07-24 2008-07-22 23.600 618,500 -13,000 0.23% 14,596,600
2008-07-23 2008-07-21 26.800 631,500 +3,000 0.23% 16,924,200
2008-07-22 2008-07-18 26.800 628,500 -38,000 0.23% 16,843,800
2008-07-21 2008-07-17 28.600 666,500 +47,000 0.25% 19,061,900
2008-07-18 2008-07-16 28.600 619,500 +3,500 0.23% 17,717,700
2008-07-17 2008-07-15 29.600 616,000 +4,500 0.23% 18,233,600
2008-07-16 2008-07-14 29.800 611,500 -12,500 0.22% 18,222,700
2008-07-15 2008-07-11 31.000 624,000 +5,000 0.23% 19,344,000
2008-07-14 2008-07-10 30.400 619,000 +4,000 0.23% 18,817,600
2008-07-11 2008-07-09 30.400 615,000 -5,000 0.23% 18,696,000
2008-07-10 2008-07-08 30.400 620,000 +4,000 0.23% 18,848,000
2008-07-09 2008-07-07 30.800 616,000 +7,500 0.23% 18,972,800
2008-07-08 2008-07-04 30.800 608,500 +1,000 0.22% 18,741,800
2008-07-07 2008-07-03 31.200 607,500 +9,000 0.22% 18,954,000
2008-07-04 2008-07-02 32.000 598,500 -3,500 0.22% 19,152,000
2008-07-03 2008-06-30 31.800 602,000 +7,500 0.22% 19,143,600
2008-07-02 2008-06-27 31.800 594,500 -38,000 0.22% 18,905,100
2008-06-30 2008-06-26 31.600 632,500 +1,500 0.23% 19,987,000
2008-06-27 2008-06-25 30.800 631,000 +20,000 0.23% 19,434,800
2008-06-26 2008-06-24 32.000 611,000 -17,000 0.22% 19,552,000
2008-06-25 2008-06-23 34.800 628,000 -5,000 0.23% 21,854,400
2008-06-24 2008-06-20 34.000 633,000 -4,500 0.23% 21,522,000
2008-06-19 2008-06-17 35.200 637,500 -21,500 0.23% 22,440,000
2008-06-18 2008-06-16 34.200 659,000 +7,500 0.24% 22,537,800
2008-06-17 2008-06-13 32.800 651,500 +1,000 0.24% 21,369,200
2008-06-16 2008-06-12 31.800 650,500 -13,000 0.24% 20,685,900
2008-06-13 2008-06-11 33.000 663,500 -500 0.24% 21,895,500
2008-06-12 2008-06-10 30.000 664,000 +1,500 0.24% 19,920,000
2008-06-11 2008-06-06 32.000 662,500 -6,000 0.24% 21,200,000
2008-06-10 2008-06-05 30.600 668,500 +8,500 0.25% 20,456,100
2008-06-06 2008-06-04 29.800 660,000 -96,000 0.24% 19,668,000
2008-06-05 2008-06-03 29.600 756,000 +28,000 0.28% 22,377,600
2008-06-04 2008-06-02 30.000 728,000 +75,000 0.27% 21,840,000
2008-06-03 2008-05-30 29.400 653,000 +10,000 0.24% 19,198,200
2008-06-02 2008-05-29 28.800 643,000 -500 0.24% 18,518,400
2008-05-30 2008-05-28 27.200 643,500 -75,000 0.24% 17,503,200
2008-05-29 2008-05-27 27.400 718,500 -66,500 0.27% 19,686,900
2008-05-28 2008-05-26 28.200 785,000 +10,000 0.29% 22,137,000
2008-05-27 2008-05-23 30.800 775,000 +7,000 0.29% 23,870,000
2008-05-26 2008-05-22 31.400 768,000 -3,000 0.28% 24,115,200
2008-05-23 2008-05-21 32.000 771,000 +164,500 0.29% 24,672,000
2008-05-22 2008-05-20 32.800 606,500 +4,000 0.22% 19,893,200
2008-05-21 2008-05-19 31.800 602,500 +19,500 0.22% 19,159,500
2008-05-20 2008-05-16 33.600 583,000 -13,000 0.22% 19,588,800
2008-05-19 2008-05-15 34.000 596,000 -15,000 0.22% 20,264,000
2008-05-16 2008-05-14 33.600 611,000 +4,500 0.23% 20,529,600
2008-05-15 2008-05-13 34.000 606,500 +25,500 0.22% 20,621,000
2008-05-14 2008-05-09 35.000 581,000 -27,500 0.22% 20,335,000
2008-05-13 2008-05-08 34.200 608,500 +24,500 0.23% 20,810,700
2008-05-09 2008-05-07 34.200 584,000 +6,500 0.22% 19,972,800
2008-05-08 2008-05-06 34.400 577,500 -6,000 0.21% 19,866,000
2008-05-07 2008-05-05 34.400 583,500 -7,500 0.22% 20,072,400
2008-05-06 2008-05-02 34.800 591,000 -1,500 0.22% 20,566,800
2008-05-05 2008-04-30 34.400 592,500 +17,000 0.22% 20,382,000
2008-05-02 2008-04-29 34.200 575,500 -1,000 0.21% 19,682,100
2008-04-30 2008-04-28 36.200 576,500 +14,000 0.21% 20,869,300
2008-04-25 2008-04-23 40.400 562,500 -34,000 0.24% 22,725,000
2008-04-18 2008-04-16 36.400 596,500 -30,500 0.26% 21,712,600
2008-04-17 2008-04-15 36.400 627,000 -42,500 0.27% 22,822,800
2008-04-16 2008-04-14 32.200 669,500 +6,500 0.29% 21,557,900
2008-04-08 2008-04-03 29.800 663,000 -500 0.29% 19,757,400
2008-04-07 2008-04-02 25.600 663,500 +1,000 0.29% 16,985,600
2008-04-03 2008-04-01 25.400 662,500 -4,500 0.29% 16,827,500
2008-04-02 2008-03-31 24.800 667,000 -3,000 0.29% 16,541,600
2008-04-01 2008-03-28 29.200 670,000 -3,500 0.29% 19,564,000
2008-03-31 2008-03-27 28.600 673,500 +500 0.29% 19,262,100
2008-03-28 2008-03-26 28.800 673,000 -5,000 0.29% 19,382,400
2008-03-27 2008-03-25 28.000 678,000 -3,000 0.29% 18,984,000
2008-03-26 2008-03-20 28.000 681,000 +3,500 0.29% 19,068,000
2008-03-20 2008-03-18 26.800 677,500 +12,500 0.29% 18,157,000
2008-03-19 2008-03-17 26.800 665,000 +3,500 0.29% 17,822,000
2008-03-18 2008-03-14 28.400 661,500 -11,500 0.29% 18,786,600
2008-03-17 2008-03-13 28.000 673,000 +500 0.29% 18,844,000
2008-03-14 2008-03-12 28.600 672,500 +6,500 0.29% 19,233,500
2008-03-13 2008-03-11 28.600 666,000 +10,000 0.29% 19,047,600
2008-03-11 2008-03-07 29.000 656,000 +3,500 0.28% 19,024,000
2008-03-10 2008-03-06 29.000 652,500 -10,000 0.28% 18,922,500
2008-03-07 2008-03-05 28.000 662,500 -8,000 0.29% 18,550,000
2008-03-06 2008-03-04 28.000 670,500 -15,000 0.29% 18,774,000
2008-03-05 2008-03-03 26.200 685,500 -4,000 0.30% 17,960,100
2008-02-28 2008-02-26 24.000 689,500 -5,000 0.30% 16,548,000
2008-02-27 2008-02-25 23.800 694,500 +2,500 0.30% 16,529,100
2008-02-25 2008-02-21 24.400 692,000 +1,000 0.30% 16,884,800
2008-02-22 2008-02-20 24.400 691,000 +500 0.30% 16,860,400
2008-02-21 2008-02-19 25.600 690,500 -5,000 0.30% 17,676,800
2008-02-18 2008-02-14 20.800 695,500 +1,000 0.30% 14,466,400
2008-02-12 2008-02-06 19.000 694,500 -500 0.30% 13,195,500
2008-02-04 2008-01-31 16.200 695,000 +3,000 0.30% 11,259,000
2008-02-01 2008-01-30 18.400 692,000 +1,500 0.30% 12,732,800
2008-01-31 2008-01-29 19.800 690,500 +1,500 0.30% 13,671,900
2008-01-29 2008-01-25 20.000 689,000 +1,000 0.31% 13,780,000
2008-01-28 2008-01-24 19.800 688,000 -1,500 0.31% 13,622,400
2008-01-25 2008-01-23 19.800 689,500 -2,000 0.31% 13,652,100
2008-01-24 2008-01-22 19.200 691,500 -7,000 0.31% 13,276,800
2008-01-23 2008-01-21 23.400 698,500 -1,500 0.31% 16,344,900
2008-01-22 2008-01-18 24.200 700,000 +500 0.31% 16,940,000
2008-01-21 2008-01-17 24.800 699,500 +4,500 0.31% 17,347,600
2008-01-18 2008-01-16 24.200 695,000 +2,500 0.31% 16,819,000
2008-01-17 2008-01-15 26.200 692,500 -5,000 0.31% 18,143,500
2008-01-16 2008-01-14 28.200 697,500 -9,000 0.31% 19,669,500
2008-01-15 2008-01-11 28.200 706,500 -2,500 0.31% 19,923,300
2008-01-10 2008-01-08 28.200 709,000 +2,500 0.31% 19,993,800
2008-01-09 2008-01-07 28.400 706,500 -1,500 0.31% 20,064,600
2008-01-08 2008-01-04 28.600 708,000 +8,500 0.31% 20,248,800
2008-01-04 2008-01-02 28.600 699,500 +1,500 0.31% 20,005,700
2008-01-03 2007-12-31 28.400 698,000 -500 0.31% 19,823,200
2008-01-02 2007-12-27 27.000 698,500 +2,000 0.31% 18,859,500
2007-12-28 2007-12-24 28.800 696,500 +5,500 0.31% 20,059,200
2007-12-27 2007-12-20 32.200 691,000 +14,500 0.31% 22,250,200
2007-12-21 2007-12-19 34.800 676,500 -11,000 0.30% 23,542,200
2007-12-20 2007-12-18 34.200 687,500 -43,000 0.31% 23,512,500
2007-12-19 2007-12-17 31.600 730,500 -203,500 0.32% 23,083,800
2007-12-18 2007-12-14 26.800 934,000 -65,000 0.41% 25,031,200
2007-12-17 2007-12-13 26.200 999,000 -147,500 0.44% 26,173,800
2007-12-14 2007-12-12 27.000 1,146,500 -265,500 0.51% 30,955,500
2007-12-13 2007-12-11 26.200 1,412,000 -28,000 0.63% 36,994,400
2007-12-12 2007-12-10 26.000 1,440,000 -109,500 0.64% 37,440,000
2007-12-11 2007-12-07 26.800 1,549,500 +2,000 0.69% 41,526,600
2007-12-10 2007-12-06 27.000 1,547,500 -2,000 0.69% 41,782,500
2007-12-07 2007-12-05 27.000 1,549,500 +500 0.69% 41,836,500
2007-12-06 2007-12-04 28.000 1,549,000 -5,000 0.69% 43,372,000
2007-12-05 2007-12-03 28.000 1,554,000 -1,500 0.69% 43,512,000
2007-12-04 2007-11-30 28.200 1,555,500 -88,500 0.69% 43,865,100
2007-11-30 2007-11-28 25.600 1,644,000 -1,500 0.73% 42,086,400
2007-11-29 2007-11-27 25.200 1,645,500 +2,500 0.76% 41,466,600
2007-11-28 2007-11-26 25.600 1,643,000 +1,000 0.76% 42,060,800
2007-11-26 2007-11-22 26.000 1,642,000 -2,500 0.76% 42,692,000
2007-11-22 2007-11-20 27.200 1,644,500 +2,500 0.76% 44,730,400
2007-11-21 2007-11-19 28.000 1,642,000 -3,000 0.76% 45,976,000
2007-11-20 2007-11-16 27.400 1,645,000 +4,000 0.76% 45,073,000
2007-11-19 2007-11-15 28.400 1,641,000 -2,000 0.76% 46,604,400
2007-11-16 2007-11-14 27.600 1,643,000 -2,500 0.76% 45,346,800
2007-11-15 2007-11-13 27.400 1,645,500 -1,500 0.76% 45,086,700
2007-11-14 2007-11-12 27.600 1,647,000 +5,500 0.77% 45,457,200
2007-11-06 2007-11-02 26.800 1,641,500 +3,000 0.76% 43,992,200
2007-11-02 2007-10-31 28.400 1,638,500 -3,500 0.76% 46,533,400
2007-10-31 2007-10-29 27.400 1,642,000 -5,000 0.76% 44,990,800
2007-10-30 2007-10-26 27.400 1,647,000 +2,000 0.77% 45,127,800
2007-10-29 2007-10-25 27.200 1,645,000 -35,000 0.76% 44,744,000
2007-10-26 2007-10-24 28.800 1,680,000 +34,500 0.78% 48,384,000
2007-10-24 2007-10-22 22.800 1,645,500 +2,500 0.76% 37,517,400
2007-10-23 2007-10-18 23.800 1,643,000 +500 0.76% 39,103,400
2007-10-18 2007-10-16 24.800 1,642,500 +4,000 0.76% 40,734,000
2007-10-17 2007-10-15 26.000 1,638,500 -28,500 0.76% 42,601,000
2007-10-16 2007-10-12 26.800 1,667,000 -1,500 0.77% 44,675,600
2007-10-15 2007-10-11 28.000 1,668,500 -500 0.78% 46,718,000
2007-10-12 2007-10-10 28.400 1,669,000 -500 0.78% 47,399,600
2007-10-10 2007-10-08 28.000 1,669,500 -8,500 0.78% 46,746,000
2007-10-09 2007-10-05 29.600 1,678,000 +2,000 0.78% 49,668,800
2007-10-08 2007-10-04 27.800 1,676,000 -90,500 0.78% 46,592,800
2007-10-05 2007-10-03 27.000 1,766,500 -9,000 0.82% 47,695,500
2007-10-03 2007-09-28 31.400 1,775,500 +3,000 0.83% 55,750,700
2007-10-02 2007-09-27 32.200 1,772,500 -8,500 0.82% 57,074,500
2007-09-28 2007-09-25 28.400 1,781,000 -1,500 0.83% 50,580,400
2007-09-27 2007-09-24 27.200 1,782,500 -138,000 0.83% 48,484,000
2007-09-25 2007-09-21 26.000 1,920,500 -6,000 0.89% 49,933,000
2007-09-18 2007-09-14 26.400 1,926,500 +5,500 0.90% 50,859,600
2007-09-17 2007-09-13 27.600 1,921,000 +11,000 0.89% 53,019,600
2007-09-07 2007-09-05 27.000 1,910,000 -20,000 0.89% 51,570,000
2007-09-06 2007-09-04 25.200 1,930,000 -72,500 0.90% 48,636,000
2007-09-05 2007-09-03 27.800 2,002,500 -74,000 0.93% 55,669,500
2007-09-04 2007-08-31 27.600 2,076,500 -79,000 0.97% 57,311,400
2007-09-03 2007-08-30 29.000 2,155,500 -88,500 1.00% 62,509,500
2007-08-31 2007-08-29 29.800 2,244,000 -136,000 1.04% 66,871,200
2007-08-30 2007-08-28 29.000 2,380,000 -19,000 1.11% 69,020,000
2007-08-29 2007-08-27 30.200 2,399,000 -101,500 1.12% 72,449,800
2007-08-28 2007-08-24 26.800 2,500,500 +6,500 1.16% 67,013,400
2007-08-27 2007-08-23 23.000 2,494,000 +8,000 1.16% 57,362,000
2007-08-24 2007-08-22 20.800 2,486,000 +500 1.16% 51,708,800
2007-08-23 2007-08-21 20.600 2,485,500 -3,500 1.16% 51,201,300
2007-08-22 2007-08-20 22.200 2,489,000 -2,500 1.16% 55,255,800
2007-08-21 2007-08-17 19.400 2,491,500 +4,000 1.16% 48,335,100
2007-08-17 2007-08-15 27.400 2,487,500 -3,000 1.16% 68,157,500
2007-08-15 2007-08-13 28.400 2,490,500 -12,000 1.16% 70,730,200
2007-08-14 2007-08-10 28.400 2,502,500 +7,000 1.16% 71,071,000
2007-08-13 2007-08-09 30.000 2,495,500 -1,000 1.16% 74,865,000
2007-08-10 2007-08-08 29.200 2,496,500 -5,500 1.16% 72,897,800
2007-08-09 2007-08-07 27.800 2,502,000 -15,500 1.16% 69,555,600
2007-08-08 2007-08-06 29.800 2,517,500 -1,000 1.17% 75,021,500
2007-08-06 2007-08-02 34.000 2,518,500 -4,000 1.17% 85,629,000
2007-08-03 2007-08-01 34.800 2,522,500 -4,500 1.17% 87,783,000
2007-08-02 2007-07-31 34.600 2,527,000 -9,000 1.17% 87,434,200
2007-07-31 2007-07-27 36.000 2,536,000 +4,500 1.18% 91,296,000
2007-07-30 2007-07-26 37.400 2,531,500 -6,000 1.18% 94,678,100
2007-07-27 2007-07-25 35.600 2,537,500 -17,500 1.18% 90,335,000
2007-07-26 2007-07-24 36.200 2,555,000 -7,500 1.19% 92,491,000
2007-07-25 2007-07-23 37.400 2,562,500 -60,500 1.19% 95,837,500
2007-07-24 2007-07-20 38.200 2,623,000 +3,000 1.22% 100,198,600
2007-07-23 2007-07-19 38.000 2,620,000 -500 1.22% 99,560,000
2007-07-20 2007-07-18 38.400 2,620,500 +3,000 1.22% 100,627,200
2007-07-19 2007-07-17 38.200 2,617,500 +2,500 1.22% 99,988,500
2007-07-18 2007-07-16 39.200 2,615,000 +2,000 1.22% 102,508,000
2007-07-17 2007-07-13 40.400 2,613,000 -500 1.21% 105,565,200
2007-07-16 2007-07-12 40.200 2,613,500 -11,500 1.21% 105,062,700
2007-07-13 2007-07-11 40.000 2,625,000 -8,500 1.22% 105,000,000
2007-07-12 2007-07-10 41.000 2,633,500 +1,500 1.22% 107,973,500
2007-07-11 2007-07-09 43.200 2,632,000 -95,000 1.22% 113,702,400
2007-07-10 2007-07-06 41.800 2,727,000 -65,000 1.27% 113,988,600
2007-07-09 2007-07-05 38.400 2,792,000 +14,000 1.30% 107,212,800
2007-07-06 2007-07-04 37.000 2,778,000 -500 1.29% 102,786,000
2007-07-05 2007-07-03 37.600 2,778,500 +25,000 1.29% 104,471,600
2007-07-04 2007-06-29 37.000 2,753,500 +23,000 1.28% 101,879,500
2007-07-03 2007-06-28 38.000 2,730,500 -15,000 1.27% 103,759,000
2007-06-29 2007-06-27 41.400 2,745,500 +20,500 3.96% 113,663,700
2007-06-26 2007-06-22 2,725,000 3.93%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top